Indicators

Mesoblast Ltd ADR (NQ: MESO )

7.170 -0.420 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.050	2.050	1.910	1.970	115,105	-0.12(-5.74%)
Feb 28, 2024	2.020	2.134	2.020	2.090	75,486	+0.02(+0.97%)
Feb 27, 2024	2.050	2.090	2.000	2.070	96,651	+0.02(+1.07%)
Feb 26, 2024	2.060	2.090	2.010	2.048	82,190	-0.04(-2.01%)
Feb 23, 2024	2.090	2.220	2.080	2.090	182,010	+0.03(+1.46%)
Feb 22, 2024	2.000	2.120	1.990	2.060	100,026	+0.03(+1.48%)
Feb 21, 2024	1.950	2.030	1.940	2.030	29,292	+0.02(+1.00%)
Feb 20, 2024	2.050	2.050	1.950	2.010	62,778	-0.01(-0.50%)
Feb 16, 2024	2.050	2.050	1.995	2.020	70,493	-0.02(-1.22%)
Feb 15, 2024	1.950	2.050	1.920	2.045	160,125	+0.11(+5.96%)
Feb 14, 2024	1.830	1.970	1.830	1.930	245,535	+0.08(+4.32%)
Feb 13, 2024	1.890	1.900	1.810	1.850	49,870	-0.04(-2.26%)
Feb 12, 2024	1.810	1.905	1.810	1.893	33,002	+0.07(+3.99%)
Feb 09, 2024	1.780	1.880	1.760	1.820	52,241	+0.02(+1.11%)
Feb 08, 2024	1.750	1.840	1.750	1.800	51,877	+0.01(+0.56%)
Feb 07, 2024	1.810	1.840	1.750	1.790	45,410	-0.02(-1.10%)
Feb 06, 2024	1.790	1.850	1.760	1.810	52,464	+0.01(+0.56%)
Feb 05, 2024	1.780	1.800	1.750	1.800	90,466	+0.03(+1.69%)
Feb 02, 2024	1.800	1.820	1.750	1.770	49,156	-0.02(-1.12%)

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.