Indicators

Mesoblast Ltd ADR (NQ: MESO )

7.310 -0.040 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		8.490	8.490	8.490	246,970	-0.04(-0.47%)
Dec 30, 2020	8.650	8.680	8.450	8.530	246,970	-0.07(-0.81%)
Dec 29, 2020	8.860	8.860	8.360	8.600	444,595	-0.20(-2.27%)
Dec 28, 2020	8.750	8.940	8.690	8.800	460,196	+0.07(+0.80%)
Dec 24, 2020	8.900	9.100	8.691	8.730	250,000	-0.20(-2.24%)
Dec 23, 2020	8.750	9.030	8.600	8.930	921,937	+0.72(+8.77%)
Dec 22, 2020	8.250	8.350	8.000	8.210	1,002,547	-0.38(-4.42%)
Dec 21, 2020	8.990	8.990	8.430	8.590	1,250,025	-0.68(-7.34%)
Dec 18, 2020	8.200	9.700	8.000	9.270	4,718,800	-4.30(-31.69%)
Dec 15, 2020		13.57	13.57	13.57	0	-3.32(-19.66%)
Dec 14, 2020	17.20	17.20	16.80	16.89	222,241	-0.07(-0.41%)
Dec 11, 2020	17.19	17.21	16.83	16.96	196,200	+0.17(+1.01%)
Dec 10, 2020	16.85	16.95	16.39	16.79	142,954	-0.20(-1.18%)
Dec 09, 2020	17.09	17.37	16.50	16.99	357,817	+0.20(+1.19%)
Dec 08, 2020	16.64	16.93	16.45	16.79	246,334	+0.25(+1.51%)
Dec 07, 2020	16.63	16.70	16.20	16.54	250,455	+0.44(+2.73%)
Dec 04, 2020	15.05	16.11	15.05	16.10	373,300	+0.36(+2.29%)
Dec 03, 2020	15.75	16.05	15.65	15.74	181,881	-0.10(-0.63%)
Dec 02, 2020	16.51	16.66	15.61	15.84	799,881	+0.72(+4.76%)

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.