Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Mesoblast Ltd ADR (NQ: MESO )

6.410 +0.220 (+3.55%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	7.820	7.940	7.700	7.820	61,702	+0.02(+0.26%)
Jun 29, 2023	8.000	8.080	7.680	7.800	99,752	+0.28(+3.72%)
Jun 28, 2023	7.380	7.780	7.320	7.520	133,313	+0.16(+2.17%)
Jun 27, 2023	7.500	7.600	7.300	7.360	162,601	-0.32(-4.17%)
Jun 26, 2023	7.940	7.940	7.520	7.680	142,069	-0.38(-4.71%)
Jun 23, 2023	8.140	8.300	7.860	8.060	160,935	-0.34(-4.05%)
Jun 22, 2023	8.640	8.640	8.320	8.400	82,375	-0.48(-5.41%)
Jun 21, 2023	9.120	9.240	8.580	8.880	148,039	+0.28(+3.26%)
Jun 20, 2023	8.160	8.820	8.160	8.600	232,501	+0.62(+7.77%)
Jun 16, 2023	7.600	8.020	7.500	7.980	192,371	+0.62(+8.42%)
Jun 15, 2023	7.420	7.420	7.260	7.360	54,786	-0.02(-0.27%)
Jun 14, 2023	7.220	7.400	7.220	7.380	46,968	+0.20(+2.79%)
Jun 13, 2023	7.300	7.320	7.100	7.180	53,839	+0.00(+0.00%)
Jun 12, 2023	7.160	7.220	7.160	7.180	33,641	+0.10(+1.41%)
Jun 09, 2023	7.040	7.080	6.940	7.080	27,644	+0.04(+0.57%)
Jun 08, 2023	7.100	7.200	7.000	7.040	67,152	-0.14(-1.95%)
Jun 07, 2023	7.160	7.200	7.040	7.180	28,004	-0.02(-0.28%)
Jun 06, 2023	7.300	7.300	7.061	7.200	61,116	-0.12(-1.64%)
Jun 05, 2023	7.280	7.460	7.260	7.320	61,370	+0.06(+0.83%)
Jun 02, 2023	7.280	7.320	7.100	7.260	32,693	+0.22(+3.12%)
Jun 01, 2023	6.840	7.300	6.800	7.040	84,789	+0.28(+4.14%)
May 31, 2023	6.920	6.920	6.580	6.760	89,148	-0.20(-2.87%)
May 30, 2023	7.200	7.200	6.840	6.960	58,928	-0.30(-4.13%)
May 26, 2023	7.460	7.460	7.145	7.260	49,956	+0.36(+5.22%)
May 25, 2023	6.940	7.000	6.820	6.900	34,663	-0.08(-1.15%)
May 24, 2023	7.140	7.180	6.940	6.980	41,853	-0.36(-4.90%)
May 23, 2023	7.520	7.520	7.340	7.340	52,815	-0.26(-3.42%)
May 22, 2023	7.520	7.620	7.460	7.600	27,577	+0.02(+0.26%)
May 19, 2023	7.580	7.640	7.518	7.580	24,141	-0.08(-1.04%)
May 18, 2023	7.740	7.758	7.560	7.660	50,167	+0.02(+0.26%)
May 17, 2023	7.560	7.640	7.340	7.640	41,488	+0.00(+0.00%)
May 16, 2023	7.500	7.700	7.440	7.640	52,210	+0.24(+3.24%)
May 15, 2023	7.220	7.420	7.180	7.400	28,996	+0.12(+1.65%)
May 12, 2023	7.380	7.480	7.240	7.280	13,456	-0.04(-0.55%)
May 11, 2023	7.660	7.660	7.220	7.320	67,563	-0.24(-3.17%)
May 10, 2023	7.520	7.660	7.400	7.560	57,308	+0.24(+3.28%)
May 09, 2023	6.980	7.430	6.840	7.320	126,487	+0.50(+7.33%)
May 08, 2023	6.860	6.980	6.800	6.820	81,215	+0.10(+1.49%)
May 05, 2023	6.600	6.720	6.548	6.720	23,744	+0.08(+1.20%)
May 04, 2023	6.740	6.760	6.530	6.640	60,268	+0.04(+0.61%)
May 03, 2023	6.560	6.980	6.420	6.600	123,119	+0.49(+8.02%)
May 02, 2023	6.000	6.140	5.920	6.110	98,282	+0.12(+2.00%)
May 01, 2023	5.860	6.090	5.860	5.990	92,877	+0.09(+1.53%)
Apr 28, 2023	6.020	6.020	5.860	5.900	121,050	-0.20(-3.28%)
Apr 27, 2023	6.100	6.100	5.980	6.100	75,408	+0.00(+0.00%)
Apr 26, 2023	6.380	6.380	6.060	6.100	217,509	-0.62(-9.23%)
Apr 19, 2023				6.720	0	-0.04(-0.59%)
Apr 18, 2023	6.820	6.860	6.680	6.760	43,411	-0.10(-1.46%)
Apr 17, 2023	6.840	6.940	6.806	6.860	27,150	-0.02(-0.29%)
Apr 14, 2023	6.720	7.080	6.720	6.880	30,270	+0.24(+3.61%)
Apr 13, 2023	6.680	6.860	6.600	6.640	32,096	-0.14(-2.06%)
Apr 12, 2023	6.920	6.960	6.780	6.780	56,619	-0.26(-3.69%)
Apr 11, 2023	6.900	7.080	6.880	7.040	62,878	+0.24(+3.53%)
Apr 10, 2023	6.740	6.898	6.580	6.800	39,386	+0.12(+1.80%)
Apr 06, 2023	6.680	6.880	6.340	6.680	37,255	+0.09(+1.37%)
Apr 05, 2023	6.520	6.610	6.420	6.590	15,621	+0.01(+0.15%)
Apr 04, 2023	6.740	6.756	6.540	6.580	48,692	-0.16(-2.37%)

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 Sausalito

Find A Business

or Browse Listings

Mesoblast Ltd ADR (NQ: MESO )

Historical Prices