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 )

7.350 +0.330 (+4.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2021		9.600	9.600	9.600	0	+0.07(+0.73%)
Feb 24, 2021	10.21	10.21	9.490	9.530	550,183	-0.58(-5.74%)
Feb 23, 2021	10.18	10.25	9.620	10.11	616,418	-0.15(-1.46%)
Feb 22, 2021	10.29	10.52	10.16	10.26	213,297	-0.04(-0.39%)
Feb 19, 2021	10.25	10.49	10.22	10.30	174,500	-0.02(-0.19%)
Feb 18, 2021	10.47	10.68	10.11	10.32	276,026	-0.10(-0.96%)
Feb 17, 2021	10.74	10.75	10.21	10.42	296,510	+0.24(+2.36%)
Feb 16, 2021	10.67	10.67	10.18	10.18	470,574	-0.42(-3.96%)
Feb 12, 2021	10.19	11.33	10.12	10.60	1,294,200	-0.35(-3.20%)
Feb 11, 2021	11.46	11.69	10.42	10.95	1,944,371	+1.04(+10.49%)
Feb 10, 2021	9.990	10.10	9.720	9.910	461,519	-0.12(-1.20%)
Feb 09, 2021	10.18	10.19	9.950	10.03	183,979	-0.26(-2.53%)
Feb 08, 2021	9.880	10.40	9.850	10.29	418,673	+0.68(+7.08%)
Feb 05, 2021	9.550	9.710	9.450	9.610	153,900	+0.12(+1.26%)
Feb 04, 2021	9.540	9.600	9.440	9.490	139,122	-0.11(-1.15%)
Feb 03, 2021	9.610	9.660	9.450	9.600	169,478	+0.10(+1.05%)
Feb 02, 2021	9.580	9.640	9.390	9.500	255,765	-0.12(-1.25%)
Feb 01, 2021	9.340	9.680	9.210	9.620	433,064	+0.63(+7.01%)
Jan 29, 2021	9.160	9.290	8.900	8.990	446,200	-0.22(-2.39%)
Jan 28, 2021	8.890	9.290	8.860	9.210	320,852	+0.27(+3.02%)
Jan 27, 2021	9.000	9.190	8.770	8.940	335,534	-0.23(-2.51%)
Jan 26, 2021	9.200	9.270	9.100	9.170	386,582	-0.01(-0.11%)
Jan 25, 2021	9.390	9.390	9.140	9.180	299,560	-0.07(-0.76%)
Jan 22, 2021	9.350	9.550	9.182	9.250	456,200	-0.23(-2.43%)
Jan 21, 2021	9.510	9.600	9.320	9.480	329,626	-0.03(-0.32%)
Jan 20, 2021	9.380	9.660	9.240	9.510	387,117	+0.06(+0.63%)
Jan 19, 2021	9.850	9.860	9.270	9.450	1,203,537	-0.27(-2.78%)
Jan 15, 2021	10.32	10.36	9.580	9.720	906,300	-0.11(-1.12%)
Jan 14, 2021	9.990	9.990	9.760	9.830	811,567	-0.31(-3.06%)
Jan 13, 2021	9.840	10.42	9.600	10.14	1,035,774	-0.10(-0.98%)
Jan 12, 2021	10.27	10.30	9.830	10.24	1,920,221	-1.16(-10.18%)
Jan 11, 2021	12.91	13.70	11.35	11.40	15,175,829	+2.74(+31.64%)
Jan 08, 2021	8.900	8.910	8.450	8.660	294,900	-0.26(-2.91%)
Jan 07, 2021	8.950	8.970	8.750	8.920	248,396	+0.00(+0.00%)
Jan 06, 2021	8.750	9.200	8.730	8.920	310,735	+0.19(+2.18%)
Jan 05, 2021	8.520	8.940	8.520	8.730	498,143	+0.22(+2.59%)
Jan 04, 2021	8.550	8.730	8.350	8.510	250,576	+0.02(+0.24%)
Dec 31, 2020		8.490	8.490	8.490	246,970	-0.04(-0.47%)
Dec 30, 2020	8.650	8.680	8.450	8.530	246,970	-0.07(-0.81%)
Dec 29, 2020	8.860	8.860	8.360	8.600	444,595	-0.20(-2.27%)
Dec 28, 2020	8.750	8.940	8.690	8.800	460,196	+0.07(+0.80%)
Dec 24, 2020	8.900	9.100	8.691	8.730	250,000	-0.20(-2.24%)
Dec 23, 2020	8.750	9.030	8.600	8.930	921,937	+0.72(+8.77%)
Dec 22, 2020	8.250	8.350	8.000	8.210	1,002,547	-0.38(-4.42%)
Dec 21, 2020	8.990	8.990	8.430	8.590	1,250,025	-0.68(-7.34%)
Dec 18, 2020	8.200	9.700	8.000	9.270	4,718,800	-4.30(-31.69%)
Dec 15, 2020		13.57	13.57	13.57	0	-3.32(-19.66%)
Dec 14, 2020	17.20	17.20	16.80	16.89	222,241	-0.07(-0.41%)
Dec 11, 2020	17.19	17.21	16.83	16.96	196,200	+0.17(+1.01%)
Dec 10, 2020	16.85	16.95	16.39	16.79	142,954	-0.20(-1.18%)
Dec 09, 2020	17.09	17.37	16.50	16.99	357,817	+0.20(+1.19%)
Dec 08, 2020	16.64	16.93	16.45	16.79	246,334	+0.25(+1.51%)
Dec 07, 2020	16.63	16.70	16.20	16.54	250,455	+0.44(+2.73%)
Dec 04, 2020	15.05	16.11	15.05	16.10	373,300	+0.36(+2.29%)
Dec 03, 2020	15.75	16.05	15.65	15.74	181,881	-0.10(-0.63%)
Dec 02, 2020	16.51	16.66	15.61	15.84	799,881	+0.72(+4.76%)

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