Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mesoblast Ltd ADR (NQ: MESO )

7.230 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	7.320	7.500	7.040	7.230	387,183	+0.13(+1.83%)
Jul 18, 2024	7.410	7.460	7.020	7.100	102,442	-0.28(-3.79%)
Jul 17, 2024	7.500	7.620	7.120	7.380	182,587	-0.29(-3.78%)
Jul 16, 2024	7.830	7.970	7.600	7.670	204,608	+0.02(+0.26%)
Jul 15, 2024	8.050	8.110	7.640	7.650	139,612	-0.40(-4.97%)
Jul 12, 2024	7.940	8.090	7.820	8.050	132,390	+0.59(+7.91%)
Jul 11, 2024	7.520	7.710	7.320	7.460	156,977	+0.03(+0.40%)
Jul 10, 2024	7.560	7.759	7.310	7.430	121,072	-0.17(-2.17%)
Jul 09, 2024	7.370	7.690	7.370	7.595	290,021	-0.14(-1.75%)
Jul 08, 2024	7.800	7.828	7.573	7.730	99,841	-0.01(-0.13%)
Jul 05, 2024	7.350	7.860	7.254	7.740	205,410	+0.94(+13.74%)
Jul 03, 2024	6.540	6.870	6.500	6.805	83,234	+0.35(+5.50%)
Jul 02, 2024	6.500	6.550	6.330	6.450	240,067	-0.33(-4.87%)
Jul 01, 2024	6.810	6.950	6.590	6.780	148,396	-0.03(-0.44%)
Jun 28, 2024	6.920	6.920	6.640	6.810	174,261	-0.04(-0.58%)
Jun 27, 2024	6.700	6.940	6.650	6.850	134,287	+0.21(+3.16%)
Jun 26, 2024	6.600	6.740	6.580	6.640	151,206	-0.10(-1.48%)
Jun 25, 2024	6.810	6.810	6.630	6.740	125,975	-0.04(-0.59%)
Jun 24, 2024	6.830	6.930	6.630	6.780	168,320	-0.23(-3.28%)
Jun 21, 2024	7.100	7.140	6.830	7.010	220,839	-0.18(-2.50%)
Jun 20, 2024	7.570	7.570	7.070	7.190	120,637	-0.30(-4.01%)
Jun 18, 2024	7.390	7.610	7.359	7.490	67,709	+0.25(+3.45%)
Jun 17, 2024	7.220	7.450	7.220	7.240	65,088	-0.04(-0.55%)
Jun 14, 2024	7.240	7.320	7.010	7.280	98,618	-0.01(-0.14%)
Jun 13, 2024	7.180	7.330	7.180	7.290	39,294	+0.11(+1.53%)
Jun 12, 2024	7.167	7.244	7.130	7.180	114,682	-0.11(-1.51%)
Jun 11, 2024	7.210	7.453	7.200	7.290	100,621	+0.11(+1.53%)
Jun 10, 2024	7.070	7.450	6.961	7.180	151,061	+0.04(+0.56%)
Jun 07, 2024	6.800	7.230	6.800	7.140	139,386	+0.32(+4.69%)
Jun 06, 2024	7.170	7.190	6.690	6.820	239,346	-0.46(-6.32%)
Jun 05, 2024	7.500	7.500	7.250	7.280	94,850	-0.30(-3.96%)
Jun 04, 2024	7.390	7.810	7.288	7.580	187,543	+0.20(+2.71%)
Jun 03, 2024	7.610	7.739	7.350	7.380	95,611	-0.06(-0.81%)
May 31, 2024	7.460	7.666	7.280	7.440	187,602	-0.11(-1.46%)
May 30, 2024	7.500	7.740	7.340	7.550	375,384	-0.47(-5.86%)
May 29, 2024	8.450	8.450	8.005	8.020	289,279	-0.50(-5.87%)
May 28, 2024	8.600	8.660	8.310	8.520	294,475	+0.35(+4.28%)
May 24, 2024	8.100	8.210	8.000	8.170	175,119	+0.02(+0.18%)
May 23, 2024	8.280	8.280	7.970	8.155	276,822	+0.26(+3.36%)
May 22, 2024	7.910	8.090	7.788	7.890	237,552	-0.02(-0.25%)
May 21, 2024	7.350	7.925	7.350	7.910	260,220	+0.60(+8.21%)
May 20, 2024	7.300	7.440	7.190	7.310	155,541	-0.04(-0.54%)
May 17, 2024	7.150	7.550	7.150	7.350	182,176	+0.33(+4.70%)
May 16, 2024	7.090	7.110	7.010	7.020	70,407	-0.18(-2.50%)
May 15, 2024	7.180	7.240	6.990	7.200	76,453	+0.00(+0.00%)
May 14, 2024	7.230	7.400	7.170	7.200	157,096	+0.22(+3.15%)
May 13, 2024	7.190	7.230	6.875	6.980	202,824	-0.38(-5.16%)
May 10, 2024	7.190	7.380	7.110	7.360	167,947	+0.19(+2.65%)
May 09, 2024	7.570	7.570	7.100	7.170	282,016	-0.42(-5.53%)
May 08, 2024	7.640	7.730	7.235	7.590	344,326	-0.37(-4.59%)
May 07, 2024	8.110	8.390	7.652	7.955	336,972	-0.05(-0.69%)
May 06, 2024	7.560	8.460	7.560	8.010	558,305	+0.51(+6.80%)
May 03, 2024	7.110	7.600	7.110	7.500	283,200	+0.21(+2.88%)
May 02, 2024	7.350	7.350	7.100	7.290	93,576	+0.08(+1.11%)

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 Santa Clara

Find A Business

or Browse Listings

Mesoblast Ltd ADR (NQ: MESO )

Historical Prices