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

Historical Prices

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.