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

Mesoblast Ltd (OP: MEOBF )

0.6750 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 21, 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 31, 2020 1.700 1.700 1.700 1,000 -0.03(-1.73%)
Dec 30, 2020 1.730 1.730 1.730 1.730 1,000 -0.07(-3.89%)
Dec 29, 2020 1.800 1.800 1.800 1.800 600 -0.01(-0.55%)
Dec 28, 2020 1.810 1.810 1.810 1.810 600 +0.09(+5.54%)
Dec 22, 2020 1.715 1.715 1.715 0 +0.00(+0.00%)
Dec 21, 2020 1.780 1.780 1.680 1.715 260,730 -0.16(-8.78%)
Dec 18, 2020 1.880 1.880 1.550 1.880 263,100 -0.79(-29.72%)
Dec 16, 2020 2.675 2.675 2.675 0 -0.03(-0.93%)
Dec 15, 2020 2.920 2.976 2.700 2.700 392,298 -0.75(-21.74%)
Dec 11, 2020 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 09, 2020 3.450 3.450 3.450 0 +0.11(+3.29%)
Dec 08, 2020 3.240 3.340 3.240 3.340 1,225 +0.01(+0.30%)
Dec 07, 2020 3.230 3.330 3.230 3.330 2,500 +0.16(+5.05%)
Dec 03, 2020 3.170 3.170 3.170 0 -0.10(-2.91%)
Dec 02, 2020 3.360 3.360 3.160 3.265 2,875 +0.15(+4.65%)
Dec 01, 2020 3.120 3.120 3.120 3.120 1,130 +0.21(+7.22%)
Nov 27, 2020 2.910 2.910 2.910 0 -0.15(-4.75%)
Nov 25, 2020 3.055 3.055 3.055 3.055 500 -0.13(-4.23%)
Nov 24, 2020 3.190 3.190 3.190 3.190 155 +0.08(+2.57%)
Nov 23, 2020 3.210 3.210 3.105 3.110 2,419 +0.31(+11.07%)
Nov 20, 2020 2.660 2.930 2.660 2.800 5,700 +0.44(+18.90%)
Nov 19, 2020 2.355 2.355 2.355 20 +0.00(+0.00%)
Nov 18, 2020 2.300 2.355 2.300 2.355 101,182 -0.06(-2.69%)
Nov 16, 2020 2.420 2.420 2.420 0 +0.16(+7.08%)
Nov 12, 2020 2.260 2.260 2.260 0 -0.10(-4.32%)
Nov 11, 2020 2.362 2.362 2.362 2.362 100 +0.06(+2.70%)
Nov 09, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 05, 2020 2.300 2.300 2.300 0 +0.06(+2.91%)
Nov 03, 2020 2.235 2.235 2.235 0 +0.09(+3.96%)
Nov 02, 2020 2.150 2.150 2.150 2.150 250,000 -0.00(-0.01%)
Oct 30, 2020 2.150 2.150 2.150 1 +0.00(+0.00%)
Oct 29, 2020 2.132 2.150 2.132 2.150 250,300 +0.06(+2.87%)
Oct 28, 2020 2.120 2.120 2.090 2.090 2,200 -0.10(-4.56%)
Oct 27, 2020 2.190 2.190 2.190 2.190 250,000 +0.01(+0.47%)
Oct 26, 2020 2.179 2.179 2.179 2.179 300,000 -0.11(-4.83%)
Oct 23, 2020 2.290 2.290 2.290 2.290 100 -0.02(-0.87%)
Oct 21, 2020 2.310 2.310 2.310 0 +0.02(+0.87%)
Oct 19, 2020 2.290 2.290 2.290 0 +0.10(+4.57%)
Oct 16, 2020 2.190 2.190 2.190 2.190 100 -0.15(-6.41%)
Oct 15, 2020 2.340 2.340 2.340 2.340 105 -0.02(-0.85%)
Oct 14, 2020 2.360 2.360 2.360 6 +0.00(+0.00%)
Oct 12, 2020 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 09, 2020 2.430 2.430 2.360 2.360 4,200 -0.02(-0.84%)
Oct 08, 2020 2.380 2.380 2.380 20 +0.00(+0.00%)
Oct 07, 2020 2.380 2.380 2.380 2.380 478 -0.12(-4.80%)
Oct 06, 2020 2.510 2.510 2.500 2.500 1,087 -0.10(-3.66%)
Oct 05, 2020 2.480 2.600 2.480 2.595 103,570 +0.15(+5.92%)
Oct 02, 2020 2.310 2.510 2.200 2.450 14,700 -1.65(-40.24%)
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.