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

Mesoblast Ltd (OP: MEOBF )

0.8369 UNCHANGED
Last Price Updated: 9:39 AM EDT, May 28, 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 (%)
May 18, 2015 2.960 2.960 2.960 0 -0.22(-6.92%)
May 13, 2015 3.180 3.180 3.180 0 +0.18(+6.00%)
May 12, 2015 3.000 3.000 3.000 3.000 2,700 +0.26(+9.49%)
May 05, 2015 2.740 2.740 2.740 0 -0.23(-7.71%)
May 01, 2015 2.969 2.969 2.969 0 -0.03(-1.03%)
Apr 30, 2015 3.000 3.000 3.000 3.000 500 +0.32(+11.94%)
Apr 29, 2015 2.675 2.720 2.670 2.680 5,900 +0.00(+0.00%)
Apr 27, 2015 2.680 2.680 2.680 0 -0.03(-1.11%)
Apr 24, 2015 2.745 2.745 2.710 2.710 1,000 +0.03(+1.12%)
Apr 23, 2015 2.680 2.680 2.680 2.680 200 -0.12(-4.44%)
Apr 22, 2015 2.804 2.804 2.804 2.804 200 -0.05(-1.60%)
Apr 21, 2015 2.850 2.850 2.850 2.850 300 -0.05(-1.72%)
Apr 20, 2015 2.897 2.900 2.750 2.900 635 -0.24(-7.64%)
Apr 16, 2015 3.140 3.140 3.140 35 +0.22(+7.53%)
Apr 15, 2015 3.010 3.010 2.920 2.920 5,900 -0.17(-5.50%)
Apr 14, 2015 3.150 3.150 3.050 3.090 6,235 -0.10(-3.13%)
Apr 13, 2015 3.078 3.200 3.078 3.190 17,885 +0.27(+9.25%)
Mar 30, 2015 2.920 2.920 2.920 0 +0.07(+2.46%)
Mar 26, 2015 2.850 2.850 2.850 0 -0.22(-7.17%)
Mar 25, 2015 3.070 3.070 3.070 3.070 400 +0.00(+0.16%)
Mar 24, 2015 3.065 3.065 3.065 3.065 3,800 -0.16(-4.81%)
Mar 20, 2015 3.220 3.220 3.220 0 +0.27(+9.15%)
Mar 03, 2015 2.950 2.950 2.950 10 -0.55(-15.71%)
Feb 12, 2015 3.500 3.500 3.500 0 +0.27(+8.36%)
Feb 06, 2015 3.230 3.230 3.230 0 -0.05(-1.52%)
Jan 27, 2015 3.280 3.280 3.280 0 -0.07(-2.09%)
Jan 16, 2015 3.350 3.350 3.350 0 +0.10(+3.08%)
Jan 15, 2015 3.250 3.250 3.250 3.250 500 -0.15(-4.41%)
Jan 14, 2015 3.400 3.400 3.400 3.400 500 +0.21(+6.58%)
Jan 13, 2015 3.190 0 -0.36(-10.14%)
Jan 12, 2015 3.550 3.550 3.550 3.550 1,570 -0.03(-0.84%)
Jan 06, 2015 3.580 3.580 3.580 0 +0.10(+2.87%)
Dec 31, 2014 3.480 3.480 3.480 0 +0.11(+3.26%)
Dec 30, 2014 3.472 3.472 3.370 3.370 5,000 -0.11(-3.16%)
Dec 29, 2014 3.430 3.480 3.430 3.480 1,078 -0.10(-2.79%)
Dec 22, 2014 3.580 3.580 3.580 0 +0.07(+1.99%)
Dec 19, 2014 3.510 3.510 3.510 3.510 1,000 +0.11(+3.24%)
Dec 16, 2014 3.400 3.400 3.400 0 +0.00(+0.00%)
Dec 15, 2014 3.400 3.400 3.400 3.400 1,000 -0.16(-4.49%)
Dec 11, 2014 3.560 3.560 3.560 0 +0.00(+0.00%)
Dec 05, 2014 3.560 3.560 3.560 0 -0.29(-7.53%)
Dec 03, 2014 3.850 3.850 3.850 0 +0.45(+13.24%)
Dec 01, 2014 3.400 3.400 3.400 0 -0.28(-7.61%)
Nov 26, 2014 3.680 3.680 3.680 0 +0.28(+8.24%)
Nov 17, 2014 3.400 3.400 3.400 0 -0.20(-5.56%)
Nov 12, 2014 3.600 3.600 3.600 0 +0.11(+3.14%)
Nov 11, 2014 3.490 3.490 3.490 3.490 590 -0.05(-1.40%)
Nov 04, 2014 3.540 3.540 3.540 0 -0.01(-0.28%)
Nov 03, 2014 3.550 3.550 3.550 3.550 5,100 -0.16(-4.32%)
Oct 29, 2014 3.710 3.710 3.710 0 +0.18(+5.11%)
Oct 28, 2014 3.530 3.530 3.530 3.530 20,028 +0.21(+6.33%)
Oct 27, 2014 3.320 3.320 3.320 3.320 2,400 +0.00(+0.00%)
Oct 24, 2014 3.340 3.340 3.290 3.320 5,406 -0.06(-1.70%)
Oct 15, 2014 3.377 3.377 3.377 3.377 800 -0.02(-0.55%)
Oct 14, 2014 3.340 3.396 3.340 3.396 9,200 -0.09(-2.69%)
Oct 10, 2014 3.490 3.490 3.490 0 -0.34(-8.88%)
Sep 25, 2014 3.830 3.830 3.830 0 -0.08(-2.05%)
Sep 24, 2014 3.910 3.910 3.910 3.910 5,000 +0.06(+1.56%)
Sep 23, 2014 3.890 3.890 3.850 3.850 7,054 -0.20(-4.94%)
Sep 22, 2014 4.050 4.050 4.050 4.050 100 -0.54(-11.76%)
Sep 15, 2014 4.590 4.590 4.590 0 -0.04(-0.86%)
Sep 12, 2014 4.640 4.640 4.630 4.630 3,000 +0.08(+1.81%)
Sep 11, 2014 4.548 4.548 4.548 4.548 100 -0.20(-4.26%)
Sep 10, 2014 4.750 4.750 4.750 4.750 2,000 -0.06(-1.25%)
Sep 09, 2014 4.810 4.810 4.810 4.810 12,000 +0.17(+3.66%)
Sep 08, 2014 4.640 4.650 4.640 4.640 2,200 -0.37(-7.39%)
Sep 05, 2014 5.010 5.010 5.010 5.010 26,000 -0.29(-5.47%)
Sep 03, 2014 5.300 5.300 5.300 25,050 +0.22(+4.33%)
Sep 02, 2014 5.080 5.080 5.080 5.080 200 +0.49(+10.68%)
Aug 28, 2014 4.590 4.590 4.590 0 +0.37(+8.77%)
Aug 27, 2014 4.220 4.220 4.220 4.220 100 +0.00(+0.00%)
Aug 26, 2014 4.154 4.220 4.150 4.220 22,200 +0.32(+8.21%)
Aug 25, 2014 3.900 3.900 3.900 3.900 533 +0.15(+4.00%)
Aug 11, 2014 3.750 3.750 3.750 0 -0.01(-0.27%)
Aug 05, 2014 3.760 3.760 3.760 0 -0.07(-1.93%)
Aug 04, 2014 3.834 3.860 3.834 3.834 3,250 +0.05(+1.43%)
Jul 29, 2014 3.780 3.780 3.780 0 -0.05(-1.31%)
Jul 28, 2014 3.830 3.830 3.830 3.830 500 +0.03(+0.79%)
Jul 25, 2014 3.837 3.837 3.800 3.800 4,150 -0.08(-2.06%)
Jul 18, 2014 3.880 3.880 3.880 0 -0.11(-2.75%)
Jul 17, 2014 4.000 4.000 3.990 3.990 1,400 -0.08(-1.97%)
Jul 15, 2014 4.070 4.070 4.070 0 -0.08(-1.93%)
Jul 10, 2014 4.150 4.150 4.150 0 -0.05(-1.19%)
Jul 09, 2014 4.280 4.280 4.200 4.200 1,600 +0.05(+1.16%)
Jul 07, 2014 4.152 4.152 4.152 0 +0.01(+0.29%)
Jun 25, 2014 4.140 4.140 4.140 0 +0.13(+3.16%)
Jun 20, 2014 4.013 4.013 4.013 0 -0.08(-2.04%)
Jun 17, 2014 4.096 4.096 4.096 0 -0.00(-0.09%)
Jun 16, 2014 4.130 4.140 4.100 4.100 1,952 -0.13(-3.07%)
Jun 12, 2014 4.230 4.230 4.230 0 -0.05(-1.17%)
Jun 10, 2014 4.280 4.280 4.280 0 +0.00(+0.00%)
Jun 06, 2014 4.150 4.280 4.150 4.280 1,700 +0.06(+1.42%)
Jun 05, 2014 4.220 4.220 4.220 4.220 12,000 -0.23(-5.17%)
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.