home / stock / meso / meso quote
Last: | $6.24 |
---|---|
Change Percent: | 1.79% |
Open: | $6.04 |
Close: | $6.24 |
High: | $6.36 |
Low: | $6.04 |
Volume: | 323,825 |
Last Trade Date Time: | 04/26/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$6.24 | $6.04 | $6.24 | $6.36 | $6.04 | 323,825 | 04-26-2024 |
$6.15 | $6.13 | $6.15 | $6.28 | $5.902 | 239,857 | 04-25-2024 |
$6.22 | $6.08 | $6.22 | $6.2394 | $5.82 | 198,129 | 04-24-2024 |
$6 | $5.86 | $6 | $6.17 | $5.838 | 629,741 | 04-23-2024 |
$5.53 | $5.39 | $5.53 | $5.53 | $5.26 | 277,737 | 04-22-2024 |
$5.21 | $5.06 | $5.21 | $5.34 | $5.06 | 229,446 | 04-19-2024 |
$5.11 | $4.95 | $5.11 | $5.2 | $4.77 | 269,152 | 04-18-2024 |
$5.01 | $4.71 | $5.01 | $5.16 | $4.6 | 501,565 | 04-17-2024 |
$4.69 | $5.08 | $4.69 | $5.08 | $4.655 | 470,001 | 04-16-2024 |
$5.17 | $5.36 | $5.17 | $5.54 | $5.125 | 290,042 | 04-15-2024 |
$5.37 | $5.67 | $5.37 | $5.76 | $5.33 | 223,731 | 04-12-2024 |
$5.73 | $5.8 | $5.73 | $5.86 | $5.54 | 394,420 | 04-11-2024 |
$5.8 | $5.66 | $5.8 | $5.95 | $5.5 | 583,428 | 04-10-2024 |
$5.85 | $6.13 | $5.85 | $6.15 | $5.72 | 727,915 | 04-09-2024 |
$6.29 | $6.15 | $6.29 | $6.86 | $6.15 | 1,788,599 | 04-08-2024 |
$5.8 | $5.87 | $5.8 | $5.94 | $5.46 | 1,108,937 | 04-05-2024 |
$5.89 | $6.22 | $5.89 | $6.28 | $5.81 | 1,489,253 | 04-04-2024 |
$6.32 | $6 | $6.32 | $6.6 | $5.96 | 1,901,573 | 04-03-2024 |
$6.59 | $6.04 | $6.59 | $6.73 | $5.61 | 3,551,959 | 04-02-2024 |
$6.08 | $6.17 | $6.08 | $7.36 | $5.74 | 16,446,935 | 04-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
Mesoblast Limited Company Name:
MESO Stock Symbol:
NASDAQ Market:
Shares of Nucor Corporation (NYSE:NUE) fell sharply during Tuesday's session after the company reported worse-than-expected quarterly financia...
U.S. stocks were higher, with the Nasdaq Composite gaining over 200 points on Tuesday. Shares of HealthStream, Inc. (NASDAQ:HSTM) rose sharply duri...
U.S. stocks were lower, with the Dow Jones index falling over 50 points on Wednesday. Shares of United Airlines Holdings, Inc. (NASDAQ: UAL) rose ...