Skip to main content

Mesoblast Ltd ADR (NQ: MESO )

6.740 -0.040 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 6.810 6.810 6.630 6.740 125,975 -0.04(-0.59%)
Jun 24, 2024 6.830 6.930 6.630 6.780 168,320 -0.23(-3.28%)
Jun 21, 2024 7.100 7.140 6.830 7.010 220,839 -0.18(-2.50%)
Jun 20, 2024 7.570 7.570 7.070 7.190 120,637 -0.30(-4.01%)
Jun 18, 2024 7.390 7.610 7.359 7.490 67,709 +0.25(+3.45%)
Jun 17, 2024 7.220 7.450 7.220 7.240 65,088 -0.04(-0.55%)
Jun 14, 2024 7.240 7.320 7.010 7.280 98,618 -0.01(-0.14%)
Jun 13, 2024 7.180 7.330 7.180 7.290 39,294 +0.11(+1.53%)
Jun 12, 2024 7.167 7.244 7.130 7.180 114,682 -0.11(-1.51%)
Jun 11, 2024 7.210 7.453 7.200 7.290 100,621 +0.11(+1.53%)
Jun 10, 2024 7.070 7.450 6.961 7.180 151,061 +0.04(+0.56%)
Jun 07, 2024 6.800 7.230 6.800 7.140 139,386 +0.32(+4.69%)
Jun 06, 2024 7.170 7.190 6.690 6.820 239,346 -0.46(-6.32%)
Jun 05, 2024 7.500 7.500 7.250 7.280 94,850 -0.30(-3.96%)
Jun 04, 2024 7.390 7.810 7.288 7.580 187,543 +0.20(+2.71%)
Jun 03, 2024 7.610 7.739 7.350 7.380 95,611 -0.06(-0.81%)
May 31, 2024 7.460 7.666 7.280 7.440 187,602 -0.11(-1.46%)
May 30, 2024 7.500 7.740 7.340 7.550 375,384 -0.47(-5.86%)
May 29, 2024 8.450 8.450 8.005 8.020 289,279 -0.50(-5.87%)
May 28, 2024 8.600 8.660 8.310 8.520 294,475 +0.35(+4.28%)
May 24, 2024 8.100 8.210 8.000 8.170 175,119 +0.02(+0.18%)
May 23, 2024 8.280 8.280 7.970 8.155 276,822 +0.26(+3.36%)
May 22, 2024 7.910 8.090 7.788 7.890 237,552 -0.02(-0.25%)
May 21, 2024 7.350 7.925 7.350 7.910 260,220 +0.60(+8.21%)
May 20, 2024 7.300 7.440 7.190 7.310 155,541 -0.04(-0.54%)
May 17, 2024 7.150 7.550 7.150 7.350 182,176 +0.33(+4.70%)
May 16, 2024 7.090 7.110 7.010 7.020 70,407 -0.18(-2.50%)
May 15, 2024 7.180 7.240 6.990 7.200 76,453 +0.00(+0.00%)
May 14, 2024 7.230 7.400 7.170 7.200 157,096 +0.22(+3.15%)
May 13, 2024 7.190 7.230 6.875 6.980 202,824 -0.38(-5.16%)
May 10, 2024 7.190 7.380 7.110 7.360 167,947 +0.19(+2.65%)
May 09, 2024 7.570 7.570 7.100 7.170 282,016 -0.42(-5.53%)
May 08, 2024 7.640 7.730 7.235 7.590 344,326 -0.37(-4.59%)
May 07, 2024 8.110 8.390 7.652 7.955 336,972 -0.05(-0.69%)
May 06, 2024 7.560 8.460 7.560 8.010 558,305 +0.51(+6.80%)
May 03, 2024 7.110 7.600 7.110 7.500 283,200 +0.21(+2.88%)
May 02, 2024 7.350 7.350 7.100 7.290 93,576 +0.08(+1.11%)
May 01, 2024 7.060 7.373 7.000 7.210 256,567 +0.61(+9.24%)
Apr 30, 2024 6.390 6.770 6.350 6.600 239,884 -0.50(-7.04%)
Apr 29, 2024 7.000 7.600 6.820 7.100 695,125 +0.86(+13.78%)
Apr 26, 2024 6.040 6.360 6.040 6.240 324,769 +0.09(+1.46%)
Apr 25, 2024 6.130 6.280 5.902 6.150 239,852 -0.07(-1.13%)
Apr 24, 2024 6.080 6.239 5.820 6.220 198,867 +0.22(+3.67%)
Apr 23, 2024 5.860 6.170 5.838 6.000 630,419 +0.47(+8.50%)
Apr 22, 2024 5.390 5.530 5.260 5.530 277,316 +0.32(+6.14%)
Apr 19, 2024 5.060 5.340 5.060 5.210 229,446 +0.10(+1.96%)
Apr 18, 2024 4.950 5.200 4.770 5.110 269,152 +0.10(+2.00%)
Apr 17, 2024 4.710 5.160 4.600 5.010 501,565 +0.32(+6.82%)
Apr 16, 2024 5.080 5.080 4.655 4.690 468,541 -0.48(-9.28%)
Apr 15, 2024 5.360 5.540 5.125 5.170 290,042 -0.20(-3.72%)
Apr 12, 2024 5.670 5.760 5.330 5.370 223,731 -0.36(-6.28%)
Apr 11, 2024 5.800 5.860 5.540 5.730 394,419 -0.07(-1.21%)
Apr 10, 2024 5.660 5.950 5.500 5.800 581,509 -0.05(-0.85%)
Apr 09, 2024 6.130 6.150 5.720 5.850 727,395 -0.44(-7.00%)
Apr 08, 2024 6.150 6.860 6.150 6.290 1,781,691 +0.49(+8.45%)
Apr 05, 2024 5.870 5.940 5.460 5.800 1,108,937 -0.09(-1.53%)
Apr 04, 2024 6.220 6.280 5.810 5.890 1,488,276 -0.43(-6.80%)
Apr 03, 2024 6.000 6.600 5.960 6.320 1,885,969 -0.27(-4.10%)
Apr 02, 2024 6.040 6.730 5.610 6.590 3,431,467 +0.51(+8.39%)
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.