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 )

6.560 +0.130 (+2.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	6.440	6.580	6.376	6.560	65,061	+0.13(+2.02%)
Aug 22, 2024	6.540	6.540	6.220	6.430	74,205	-0.08(-1.23%)
Aug 21, 2024	6.360	6.610	6.298	6.510	138,192	+0.15(+2.36%)
Aug 20, 2024	6.530	6.530	6.170	6.360	199,376	-0.33(-4.93%)
Aug 19, 2024	6.650	6.724	6.470	6.690	90,102	+0.03(+0.45%)
Aug 16, 2024	6.440	6.710	6.440	6.660	156,101	+0.26(+4.06%)
Aug 15, 2024	6.410	6.560	6.300	6.400	75,981	-0.07(-1.08%)
Aug 14, 2024	6.300	6.630	6.290	6.470	146,990	+0.16(+2.54%)
Aug 13, 2024	6.440	6.440	6.280	6.310	47,471	-0.06(-0.94%)
Aug 12, 2024	6.300	6.420	6.190	6.370	144,127	+0.20(+3.24%)
Aug 09, 2024	6.480	6.480	6.030	6.170	141,302	+0.17(+2.83%)
Aug 08, 2024	6.080	6.120	5.950	6.000	116,377	+0.12(+2.04%)
Aug 07, 2024	6.220	6.240	5.880	5.880	86,482	-0.31(-5.01%)
Aug 06, 2024	5.870	6.370	5.850	6.190	220,538	+0.35(+5.99%)
Aug 05, 2024	6.050	6.175	5.780	5.840	296,358	-0.48(-7.59%)
Aug 02, 2024	6.250	6.330	6.170	6.320	92,347	+0.03(+0.48%)
Aug 01, 2024	6.710	6.710	6.230	6.290	163,430	-0.48(-7.09%)
Jul 31, 2024	6.700	6.920	6.500	6.770	149,041	+0.30(+4.64%)
Jul 30, 2024	6.700	6.700	6.390	6.470	225,495	-0.32(-4.71%)
Jul 29, 2024	7.150	7.265	6.740	6.790	215,179	-0.61(-8.24%)
Jul 26, 2024	7.440	7.590	7.300	7.400	89,252	-0.02(-0.27%)
Jul 25, 2024	7.650	7.675	7.300	7.420	273,538	-0.53(-6.67%)
Jul 24, 2024	8.150	8.200	7.761	7.950	270,395	-0.32(-3.87%)
Jul 23, 2024	8.420	8.470	8.020	8.270	869,627	+0.72(+9.54%)
Jul 22, 2024	7.500	7.560	7.330	7.550	231,281	+0.32(+4.43%)
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%)

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