Indicators

Mesoblast Ltd ADR (NQ: MESO )

7.350 +0.330 (+4.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.970	4.020	3.850	3.890	51,089	-0.08(-2.02%)
Feb 25, 2022	3.900	4.030	3.960	3.970	48,349	+0.04(+1.02%)
Feb 24, 2022	3.740	3.990	3.690	3.930	108,769	+0.15(+3.97%)
Feb 23, 2022	3.990	4.000	3.770	3.780	41,304	-0.16(-4.06%)
Feb 22, 2022	3.980	4.043	3.910	3.940	30,104	-0.09(-2.23%)
Feb 18, 2022				4.030	0	-0.03(-0.74%)
Feb 17, 2022	4.080	4.100	4.040	4.060	20,401	-0.07(-1.69%)
Feb 16, 2022	4.140	4.210	4.083	4.130	55,718	+0.06(+1.47%)
Feb 15, 2022	3.950	4.080	3.907	4.070	29,219	+0.17(+4.36%)
Feb 14, 2022	3.970	4.000	3.850	3.900	50,385	-0.14(-3.47%)
Feb 11, 2022	4.110	4.130	4.000	4.040	29,022	-0.10(-2.42%)
Feb 10, 2022	4.180	4.300	4.100	4.140	61,327	-0.09(-2.13%)
Feb 09, 2022	4.310	4.320	4.230	4.230	54,211	+0.05(+1.20%)
Feb 08, 2022	4.120	4.220	4.030	4.180	108,237	+0.08(+1.95%)
Feb 07, 2022	4.010	4.120	4.010	4.100	17,322	+0.07(+1.74%)
Feb 04, 2022	3.970	4.030	3.940	4.030	43,524	+0.03(+0.75%)
Feb 03, 2022	4.080		3.950	4.000	45,518	-0.14(-3.38%)
Feb 02, 2022	4.130	4.150	4.050	4.140	30,691	-0.05(-1.19%)

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.