Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesoblast Ltd ADR (NQ: MESO )

7.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2017 5.918 5.989 5.870 5.870 5,166 -0.13(-2.17%)
Jan 30, 2017 6.010 6.030 5.910 6.000 4,455 -0.03(-0.50%)
Jan 27, 2017 5.970 6.070 5.970 6.030 8,021 -0.04(-0.66%)
Jan 26, 2017 6.080 6.080 6.019 6.070 4,650 +0.01(+0.17%)
Jan 25, 2017 6.000 6.150 5.966 6.060 7,738 +0.01(+0.17%)
Jan 24, 2017 5.860 6.130 5.860 6.050 19,448 -0.12(-1.87%)
Jan 23, 2017 6.250 6.250 6.020 6.165 8,401 +0.04(+0.74%)
Jan 20, 2017 6.120 6.210 5.890 6.120 24,164 -0.15(-2.39%)
Jan 19, 2017 6.050 6.270 5.950 6.270 14,197 +0.08(+1.24%)
Jan 18, 2017 6.273 6.280 6.100 6.194 9,551 -0.11(-1.69%)
Jan 17, 2017 6.150 6.300 5.965 6.300 11,741 +0.07(+1.15%)
Jan 13, 2017 6.229 6.229 6.229 0 +0.22(+3.64%)
Jan 12, 2017 6.230 6.230 6.000 6.010 16,180 -0.28(-4.45%)
Jan 11, 2017 6.140 6.290 6.010 6.290 10,506 +0.00(+0.00%)
Jan 10, 2017 6.040 6.330 6.040 6.290 30,219 +0.30(+5.01%)
Jan 09, 2017 5.750 6.220 5.660 5.990 47,444 +0.36(+6.39%)
Jan 06, 2017 5.740 5.740 5.550 5.630 12,241 +0.08(+1.44%)
Jan 05, 2017 5.400 5.560 5.350 5.550 24,996 +0.15(+2.78%)
Jan 04, 2017 5.360 5.470 5.280 5.400 21,414 +0.00(+0.00%)
Jan 03, 2017 5.350 5.565 5.300 5.400 15,746 +0.05(+0.93%)
Dec 30, 2016 5.350 5.350 5.350 0 -0.21(-3.78%)
Dec 29, 2016 5.480 5.717 5.480 5.560 30,509 -0.04(-0.72%)
Dec 28, 2016 5.490 5.690 5.428 5.600 17,360 +0.05(+0.90%)
Dec 27, 2016 5.741 5.750 5.350 5.550 23,099 -0.03(-0.54%)
Dec 23, 2016 5.580 5.580 5.580 0 +0.46(+8.98%)
Dec 22, 2016 4.978 5.224 4.978 5.120 5,853 +0.14(+2.79%)
Dec 21, 2016 5.223 5.223 4.966 4.981 3,724 -0.02(-0.38%)
Dec 20, 2016 4.990 5.010 4.930 5.000 21,920 +0.09(+1.83%)
Dec 19, 2016 5.200 5.239 4.900 4.910 22,691 -0.38(-7.18%)
Dec 16, 2016 5.290 5.300 5.161 5.290 16,206 -0.31(-5.53%)
Dec 15, 2016 5.620 5.690 5.570 5.600 16,192 -0.08(-1.41%)
Dec 14, 2016 5.710 5.901 5.621 5.680 15,157 +0.06(+1.07%)
Dec 13, 2016 5.500 5.730 5.290 5.620 28,218 +0.35(+6.64%)
Dec 12, 2016 5.120 5.290 5.120 5.270 20,871 +0.49(+10.25%)
Dec 09, 2016 4.650 4.863 4.650 4.780 15,807 +0.21(+4.60%)
Dec 08, 2016 4.490 4.620 4.462 4.570 8,255 -0.01(-0.18%)
Dec 07, 2016 4.600 4.600 4.567 4.578 9,148 +0.02(+0.40%)
Dec 06, 2016 4.500 4.600 4.490 4.560 7,900 +0.16(+3.64%)
Dec 05, 2016 4.540 4.540 4.400 4.400 25,748 -0.10(-2.22%)
Dec 02, 2016 4.570 4.770 4.390 4.500 11,314 -0.02(-0.44%)
Dec 01, 2016 4.500 4.650 4.408 4.520 19,578 +0.00(+0.00%)
Nov 30, 2016 4.640 4.640 4.507 4.520 8,067 -0.11(-2.38%)
Nov 29, 2016 4.690 4.690 4.568 4.630 5,061 -0.18(-3.74%)
Nov 28, 2016 4.470 4.856 4.455 4.810 20,305 +0.24(+5.25%)
Nov 25, 2016 4.590 4.590 4.560 4.570 1,330 -0.01(-0.22%)
Nov 23, 2016 4.580 4.580 4.580 0 -0.03(-0.65%)
Nov 22, 2016 4.650 4.770 4.500 4.610 13,282 +0.02(+0.44%)
Nov 21, 2016 4.760 4.760 4.542 4.590 19,459 -0.18(-3.77%)
Nov 18, 2016 4.870 4.870 4.710 4.770 6,696 +0.01(+0.21%)
Nov 17, 2016 4.680 4.812 4.680 4.760 4,961 +0.20(+4.39%)
Nov 16, 2016 4.850 4.850 4.470 4.560 46,222 -0.49(-9.70%)
Nov 15, 2016 5.000 5.050 4.940 5.050 49,738 +0.04(+0.80%)
Nov 14, 2016 4.800 5.470 4.757 5.010 44,319 +0.36(+7.74%)
Nov 11, 2016 4.735 4.270 4.650 37,036 +0.38(+8.90%)
Nov 10, 2016 4.170 4.340 4.170 4.270 16,427 +0.12(+2.89%)
Nov 09, 2016 4.270 4.409 4.150 4.150 4,875 -0.14(-3.26%)
Nov 08, 2016 4.270 4.290 4.270 4.290 336 -0.01(-0.23%)
Nov 07, 2016 4.670 4.670 4.141 4.300 5,927 -0.15(-3.37%)
Nov 04, 2016 4.095 4.490 4.070 4.450 1,188 +0.25(+5.95%)
Nov 03, 2016 4.170 4.200 4.111 4.200 10,005 -0.12(-2.78%)
Nov 02, 2016 4.400 4.400 4.224 4.320 3,370 -0.13(-2.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.