Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mesoblast Ltd ADR (NQ: MESO )

5.120 +0.010 (+0.20%)

Streaming Delayed Price Updated: 12:33 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	6.170	7.360	5.740	6.080	16,389,060	+1.07(+21.36%)
Mar 28, 2024	4.460	5.040	5.020	5.010	14,096,475	+1.52(+43.55%)
Mar 27, 2024	3.320	3.590	3.120	3.490	5,015,611	-0.44(-11.20%)
Mar 26, 2024	2.820	4.160	2.680	3.930	69,014,032	+1.73(+78.64%)
Mar 25, 2024	2.090	2.270	2.080	2.200	263,955	+0.04(+1.85%)
Mar 22, 2024	2.260	2.300	2.050	2.160	177,424	-0.10(-4.42%)
Mar 21, 2024	2.260	2.310	2.250	2.260	59,926	-0.05(-2.16%)
Mar 20, 2024	2.270	2.320	2.242	2.310	123,869	+0.02(+0.87%)
Mar 19, 2024	2.230	2.365	2.220	2.290	104,595	-0.02(-0.87%)
Mar 18, 2024	2.340	2.340	2.213	2.310	154,634	-0.12(-4.94%)
Mar 15, 2024	2.350	2.490	2.300	2.430	346,564	-0.01(-0.41%)
Mar 14, 2024	2.470	2.472	2.340	2.440	260,099	+0.00(+0.00%)
Mar 13, 2024	2.560	2.610	2.410	2.440	664,406	-0.22(-8.27%)
Mar 12, 2024	2.680	2.740	2.530	2.660	1,087,560	+0.00(+0.00%)
Mar 11, 2024	2.500	3.190	2.360	2.660	14,765,496	+0.51(+23.72%)
Mar 08, 2024	2.190	2.230	2.130	2.150	49,144	-0.05(-2.27%)
Mar 07, 2024	2.220	2.250	2.130	2.200	186,653	+0.10(+4.69%)
Mar 06, 2024	2.050	2.110	2.000	2.102	40,566	+0.04(+2.01%)
Mar 05, 2024	1.990	2.105	1.990	2.060	138,173	+0.01(+0.49%)
Mar 04, 2024	2.040	2.090	1.990	2.050	82,184	+0.01(+0.49%)
Mar 01, 2024	1.990	2.060	1.990	2.040	53,674	+0.07(+3.55%)
Feb 29, 2024	2.050	2.050	1.910	1.970	115,105	-0.12(-5.74%)
Feb 28, 2024	2.020	2.134	2.020	2.090	75,486	+0.02(+0.97%)
Feb 27, 2024	2.050	2.090	2.000	2.070	96,651	+0.02(+1.07%)
Feb 26, 2024	2.060	2.090	2.010	2.048	82,190	-0.04(-2.01%)
Feb 23, 2024	2.090	2.220	2.080	2.090	182,010	+0.03(+1.46%)
Feb 22, 2024	2.000	2.120	1.990	2.060	100,026	+0.03(+1.48%)
Feb 21, 2024	1.950	2.030	1.940	2.030	29,292	+0.02(+1.00%)
Feb 20, 2024	2.050	2.050	1.950	2.010	62,778	-0.01(-0.50%)
Feb 16, 2024	2.050	2.050	1.995	2.020	70,493	-0.02(-1.22%)
Feb 15, 2024	1.950	2.050	1.920	2.045	160,125	+0.11(+5.96%)
Feb 14, 2024	1.830	1.970	1.830	1.930	245,535	+0.08(+4.32%)
Feb 13, 2024	1.890	1.900	1.810	1.850	49,870	-0.04(-2.26%)
Feb 12, 2024	1.810	1.905	1.810	1.893	33,002	+0.07(+3.99%)
Feb 09, 2024	1.780	1.880	1.760	1.820	52,241	+0.02(+1.11%)
Feb 08, 2024	1.750	1.840	1.750	1.800	51,877	+0.01(+0.56%)
Feb 07, 2024	1.810	1.840	1.750	1.790	45,410	-0.02(-1.10%)
Feb 06, 2024	1.790	1.850	1.760	1.810	52,464	+0.01(+0.56%)
Feb 05, 2024	1.780	1.800	1.750	1.800	90,466	+0.03(+1.69%)
Feb 02, 2024	1.800	1.820	1.750	1.770	49,156	-0.02(-1.12%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mesoblast Ltd ADR (NQ: MESO )

Historical Prices