Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 7.200 7.200 6.990 7.070 42,100 +0.16(+2.32%)
May 27, 2016 6.840 6.910 6.910 6.910 5,400 +0.03(+0.44%)
May 26, 2016 6.900 6.900 6.780 6.880 16,312 +0.01(+0.15%)
May 25, 2016 6.990 7.250 6.790 6.870 41,287 -0.25(-3.51%)
May 24, 2016 7.270 7.270 7.000 7.120 24,629 -0.12(-1.66%)
May 23, 2016 7.200 7.640 7.200 7.240 45,107 +0.17(+2.40%)
May 20, 2016 7.290 7.290 6.890 7.070 48,801 +0.24(+3.51%)
May 19, 2016 6.750 6.830 6.520 6.830 11,350 +0.01(+0.15%)
May 18, 2016 6.560 6.870 6.550 6.820 5,785 -0.06(-0.87%)
May 17, 2016 7.000 7.000 6.730 6.880 22,978 +0.14(+2.08%)
May 16, 2016 6.710 6.829 6.710 6.740 22,796 +0.12(+1.81%)
May 13, 2016 6.720 6.770 6.610 6.620 16,175 -0.15(-2.22%)
May 12, 2016 7.100 7.100 6.770 6.770 15,966 -0.23(-3.29%)
May 11, 2016 6.980 7.150 6.940 7.000 24,213 +0.01(+0.14%)
May 10, 2016 7.010 7.320 6.800 6.990 104,447 -0.57(-7.54%)
May 09, 2016 7.550 7.606 7.490 7.560 15,636 +0.06(+0.80%)
May 06, 2016 7.630 7.640 7.280 7.500 16,761 -0.24(-3.10%)
May 05, 2016 8.220 8.220 7.690 7.740 16,821 -0.33(-4.09%)
May 04, 2016 8.030 8.200 8.030 8.070 11,776 -0.33(-3.93%)
May 03, 2016 8.600 8.600 8.300 8.400 13,649 +0.13(+1.57%)
May 02, 2016 8.050 8.370 8.050 8.270 28,744 +0.30(+3.76%)
Apr 29, 2016 8.490 8.550 7.910 7.970 46,721 -0.63(-7.33%)
Apr 28, 2016 8.590 8.860 8.440 8.600 74,769 -0.02(-0.23%)
Apr 27, 2016 8.800 8.860 8.250 8.620 11,749 -0.25(-2.76%)
Apr 26, 2016 9.140 9.140 8.820 8.865 68,688 -0.17(-1.94%)
Apr 25, 2016 9.330 9.340 9.000 9.040 24,268 -0.22(-2.38%)
Apr 22, 2016 9.480 9.580 9.220 9.260 24,523 -0.11(-1.17%)
Apr 21, 2016 9.310 9.760 9.230 9.370 80,108 +0.36(+4.00%)
Apr 20, 2016 8.960 9.140 8.830 9.010 42,081 +0.01(+0.11%)
Apr 19, 2016 9.390 9.390 8.920 9.000 126,253 +0.03(+0.33%)
Apr 18, 2016 9.180 9.550 8.910 8.970 86,034 -0.49(-5.18%)
Apr 15, 2016 9.450 9.660 9.330 9.460 49,187 -0.01(-0.11%)
Apr 14, 2016 9.710 9.710 9.440 9.470 27,897 -0.10(-1.04%)
Apr 13, 2016 9.530 9.790 9.300 9.570 75,959 +0.35(+3.80%)
Apr 12, 2016 9.160 9.320 9.120 9.220 29,807 +0.06(+0.66%)
Apr 11, 2016 9.160 9.780 9.120 9.160 33,968 +0.07(+0.77%)
Apr 08, 2016 9.170 9.564 9.058 9.090 37,429 -0.10(-1.09%)
Apr 07, 2016 9.340 9.370 9.110 9.190 12,036 -0.15(-1.61%)
Apr 06, 2016 9.620 9.620 9.290 9.340 30,294 -0.08(-0.85%)
Apr 05, 2016 9.780 9.780 9.420 9.420 9,690 -0.11(-1.15%)
Apr 04, 2016 9.608 9.750 9.530 9.530 16,422 -0.02(-0.21%)
Apr 01, 2016 9.700 9.770 9.380 9.550 34,910 -0.07(-0.73%)
Mar 31, 2016 9.400 9.800 9.400 9.620 41,988 +0.52(+5.71%)
Mar 30, 2016 9.200 9.540 9.100 9.100 3,168 -0.05(-0.55%)
Mar 29, 2016 9.589 9.589 9.090 9.150 21,466 -0.31(-3.28%)
Mar 28, 2016 9.950 9.950 9.320 9.460 21,786 -0.10(-1.05%)
Mar 24, 2016 10.02 9.560 9.560 9.560 30,500 +0.06(+0.63%)
Mar 23, 2016 9.500 9.510 9.200 9.500 16,588 +0.06(+0.64%)
Mar 22, 2016 9.750 9.750 9.380 9.440 45,885 -0.32(-3.28%)
Mar 21, 2016 10.20 10.25 9.670 9.760 26,330 -0.58(-5.61%)
Mar 18, 2016 10.39 10.46 10.05 10.34 23,300 -0.20(-1.90%)
Mar 17, 2016 10.00 10.89 10.00 10.54 101,911 +1.49(+16.46%)
Mar 16, 2016 8.905 9.100 8.900 9.050 5,721 -0.05(-0.55%)
Mar 15, 2016 10.00 10.00 8.920 9.100 58,964 +0.18(+2.02%)
Mar 14, 2016 8.500 8.990 8.465 8.920 33,019 +0.20(+2.29%)
Mar 11, 2016 8.800 9.000 8.640 8.720 44,075 -0.01(-0.11%)
Mar 10, 2016 8.550 8.800 8.550 8.730 30,188 +0.18(+2.11%)
Mar 09, 2016 8.500 8.955 7.720 8.550 113,381 +0.29(+3.57%)
Mar 08, 2016 8.100 8.443 8.100 8.255 66,807 +0.33(+4.10%)
Mar 07, 2016 8.950 8.950 7.350 7.930 156,575 -1.25(-13.64%)
Mar 04, 2016 9.350 9.500 9.100 9.182 49,497 -0.22(-2.32%)
Mar 03, 2016 9.500 9.640 9.240 9.400 95,851 -0.12(-1.24%)
Mar 02, 2016 9.830 10.00 9.500 9.518 197,418 +1.68(+21.40%)
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.