Skip to main content

Mesoblast Ltd ADR (NQ: MESO )

10.00 +0.27 (+2.77%)
Streaming Delayed Price Updated: 10:43 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 9.670 9.780 9.361 9.735 146,314 +0.55(+6.05%)
Nov 08, 2024 8.990 9.250 8.800 9.180 182,852 +0.54(+6.25%)
Nov 07, 2024 8.930 9.119 8.520 8.640 201,897 -0.09(-1.03%)
Nov 06, 2024 8.920 9.000 8.600 8.730 79,867 -0.04(-0.46%)
Nov 05, 2024 8.500 8.810 8.350 8.770 65,181 +0.43(+5.16%)
Nov 04, 2024 8.400 8.640 8.340 8.340 89,265 -0.14(-1.65%)
Nov 01, 2024 8.350 8.605 7.090 8.480 274,317 +0.10(+1.19%)
Oct 31, 2024 8.500 8.755 8.350 8.380 189,831 -0.43(-4.88%)
Oct 30, 2024 8.970 9.100 8.810 8.810 85,371 -0.25(-2.76%)
Oct 29, 2024 9.070 9.106 8.938 9.060 86,823 -0.05(-0.55%)
Oct 28, 2024 8.580 9.250 8.580 9.110 137,728 +0.53(+6.18%)
Oct 25, 2024 8.550 8.780 8.510 8.580 115,091 -0.09(-1.04%)
Oct 24, 2024 9.000 9.050 8.470 8.670 224,226 -0.70(-7.47%)
Oct 23, 2024 9.330 9.460 9.030 9.370 274,805 -0.07(-0.69%)
Oct 22, 2024 9.510 9.675 9.390 9.435 92,924 -0.21(-2.23%)
Oct 21, 2024 9.950 9.991 9.570 9.650 129,460 -0.31(-3.11%)
Oct 18, 2024 9.740 10.12 9.550 9.960 147,182 +0.03(+0.30%)
Oct 17, 2024 9.750 10.30 9.735 9.930 205,843 +0.52(+5.53%)
Oct 16, 2024 9.570 9.598 9.240 9.410 104,151 -0.21(-2.18%)
Oct 15, 2024 9.790 9.921 9.370 9.620 66,806 -0.31(-3.12%)
Oct 14, 2024 10.01 10.18 9.350 9.930 142,562 -0.15(-1.49%)
Oct 11, 2024 9.660 10.39 9.473 10.08 267,775 +0.75(+8.04%)
Oct 10, 2024 9.130 9.370 9.120 9.330 89,393 +0.14(+1.52%)
Oct 09, 2024 9.200 9.391 9.140 9.190 205,023 -0.36(-3.77%)
Oct 08, 2024 9.610 9.840 9.350 9.550 244,894 -0.44(-4.40%)
Oct 07, 2024 10.50 10.50 9.710 9.990 318,304 -0.82(-7.59%)
Oct 04, 2024 10.00 11.05 9.910 10.81 435,765 +1.26(+13.19%)
Oct 03, 2024 9.030 9.760 9.000 9.550 392,442 +0.79(+9.02%)
Oct 02, 2024 8.390 8.970 8.300 8.760 357,991 +0.49(+5.93%)
Oct 01, 2024 8.250 8.370 7.930 8.270 193,505 +0.10(+1.22%)
Sep 30, 2024 7.750 8.210 7.750 8.170 440,299 +0.57(+7.50%)
Sep 27, 2024 7.460 7.700 7.460 7.600 154,852 +0.18(+2.43%)
Sep 26, 2024 7.220 7.490 7.220 7.420 129,530 +0.44(+6.30%)
Sep 25, 2024 7.150 7.295 6.860 6.980 86,243 -0.29(-3.99%)
Sep 24, 2024 7.070 7.390 6.970 7.270 190,591 +0.53(+7.86%)
Sep 23, 2024 6.810 7.190 6.620 6.740 151,543 -0.11(-1.61%)
Sep 20, 2024 6.760 6.890 6.600 6.850 96,233 +0.44(+6.86%)
Sep 19, 2024 6.140 6.530 6.140 6.410 103,407 +0.22(+3.55%)
Sep 18, 2024 6.110 6.230 6.090 6.190 39,831 +0.09(+1.48%)
Sep 17, 2024 6.280 6.350 6.000 6.100 120,356 -0.05(-0.81%)
Sep 16, 2024 6.650 6.650 6.000 6.150 78,746 -0.07(-1.13%)
Sep 13, 2024 6.340 6.510 6.080 6.220 80,815 -0.15(-2.35%)
Sep 12, 2024 6.300 6.400 6.190 6.370 76,555 +0.19(+3.07%)
Sep 11, 2024 6.220 6.290 6.075 6.180 34,878 +0.08(+1.31%)
Sep 10, 2024 6.110 6.220 6.050 6.100 118,235 -0.04(-0.65%)
Sep 09, 2024 6.300 6.308 6.110 6.140 34,457 +0.04(+0.66%)
Sep 06, 2024 6.370 6.485 6.030 6.100 81,458 -0.31(-4.84%)
Sep 05, 2024 6.500 6.560 6.350 6.410 73,025 -0.14(-2.14%)
Sep 04, 2024 6.770 6.815 6.230 6.550 105,053 -0.40(-5.76%)
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.