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

Mesoblast Limited - American Depositary Shares (NQ: MESO )

14.63 -2.13 (-12.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 14.96 15.67 13.70 14.63 1,930,187 -2.15(-12.81%)
Dec 19, 2024 18.68 19.15 14.35 16.78 3,821,931 +4.53(+36.98%)
Dec 18, 2024 13.10 13.74 12.20 12.25 682,485 -0.26(-2.08%)
Dec 17, 2024 12.70 12.70 12.26 12.51 243,521 +0.41(+3.39%)
Dec 16, 2024 11.61 12.28 11.61 12.10 339,250 +0.34(+2.89%)
Dec 13, 2024 11.64 11.98 11.53 11.76 392,231 +1.38(+13.35%)
Dec 12, 2024 10.42 10.70 10.30 10.38 200,874 -0.05(-0.53%)
Dec 11, 2024 10.67 10.81 10.38 10.43 214,616 -0.77(-6.87%)
Dec 10, 2024 11.12 11.59 11.00 11.20 233,896 +0.36(+3.32%)
Dec 09, 2024 10.90 11.13 10.81 10.84 172,023 -0.26(-2.34%)
Dec 06, 2024 10.92 11.30 10.76 11.10 317,531 +0.10(+0.91%)
Dec 05, 2024 10.95 11.24 10.84 11.00 265,712 -0.45(-3.93%)
Dec 04, 2024 11.75 11.75 11.06 11.45 264,542 -0.50(-4.18%)
Dec 03, 2024 11.70 12.19 11.70 11.95 376,097 +0.23(+1.96%)
Dec 02, 2024 11.69 12.17 11.69 11.72 251,530 +0.03(+0.26%)
Nov 29, 2024 11.53 11.74 11.41 11.69 130,299 +0.11(+0.95%)
Nov 27, 2024 11.27 11.77 11.26 11.58 119,187 +0.53(+4.80%)
Nov 26, 2024 11.21 11.21 10.75 11.05 252,608 +0.02(+0.18%)
Nov 25, 2024 10.75 11.40 10.63 11.03 228,750 +0.92(+9.10%)
Nov 22, 2024 9.900 10.27 9.890 10.11 243,444 -0.07(-0.69%)
Nov 21, 2024 10.05 10.25 9.990 10.18 231,264 -0.15(-1.45%)
Nov 20, 2024 10.48 10.49 10.08 10.33 214,740 -0.49(-4.53%)
Nov 19, 2024 10.38 10.98 10.38 10.82 172,175 +0.19(+1.74%)
Nov 18, 2024 10.44 10.77 10.10 10.63 361,263 +0.60(+5.93%)
Nov 15, 2024 10.50 10.56 10.00 10.04 304,311 -1.28(-11.31%)
Nov 14, 2024 12.00 12.04 11.22 11.32 311,743 -0.38(-3.29%)
Nov 13, 2024 10.58 12.18 10.50 11.71 810,395 +1.76(+17.64%)
Nov 12, 2024 9.930 10.43 9.740 9.950 223,196 +0.21(+2.21%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.