Indicators

Mesoblast Ltd ADR (NQ: MESO )

7.890 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.95	13.15	12.66	12.83	546,300	+0.18(+1.42%)
May 28, 2020	12.95	13.26	12.64	12.65	536,744	-0.55(-4.17%)
May 27, 2020	13.12	13.20	11.85	13.20	715,487	+0.21(+1.62%)
May 26, 2020	12.39	13.36	12.25	12.99	873,538	+0.83(+6.83%)
May 22, 2020	12.27	12.49	12.11	12.16	284,300	-0.16(-1.30%)
May 21, 2020	12.48	12.52	12.01	12.32	410,411	-0.18(-1.44%)
May 20, 2020	12.60	12.75	12.17	12.50	374,555	+0.21(+1.71%)
May 19, 2020	12.64	12.80	12.22	12.29	459,678	-0.69(-5.32%)
May 18, 2020	13.15	13.20	12.35	12.98	787,443	+1.14(+9.63%)
May 15, 2020	11.91	12.25	11.71	11.84	694,000	-0.46(-3.74%)
May 14, 2020	11.98	12.75	11.75	12.30	916,079	+0.15(+1.23%)
May 13, 2020	11.35	14.49	11.35	12.15	3,233,282	+0.76(+6.67%)
May 08, 2020		11.39	11.39	11.39	0	-0.01(-0.09%)
May 07, 2020	11.63	11.86	11.38	11.40	632,235	-0.37(-3.14%)
May 06, 2020	11.97	12.24	11.39	11.77	1,729,359	+0.79(+7.19%)
May 05, 2020	10.82	11.42	10.62	10.98	1,103,275	+0.27(+2.52%)
May 04, 2020	10.25	10.85	10.15	10.71	569,960	+0.10(+0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.