Mesoblast Ltd (PK) Historical Data - MEOBF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Mesoblast Ltd (PK) (MEOBF)
Mesoblast Ltd (PK) (MEOBF) Historical

Mesoblast Ltd (PK) (MEOBF)

1.37

0.00

(0.00%)

Closed March 24 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1.37	1.37	1.37	0	0	CS
4	-1.31	-48.8805970149	2.68	2.68	1.37	107	2.12734375	CS
12	-0.73	-34.7619047619	2.1	5.34	1.37	41179	2.00551893	CS
26	0.73715	116.480998657	0.63285	5.34	0.63285	76125	1.57958379	CS
52	0.9025	193.048128342	0.4675	5.34	0.43	75370	1.19809629	CS
156	0.51115	59.5156313675	0.85885	5.34	0.1	50806	1.0444225	CS
260	-0.54	-28.2722513089	1.91	9.99	0.01	45594	1.57759643	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742592600	1.37	0	0.00	1.37	1.37	1.37	0
1742506200	1.37	0	0.00	1.37	1.37	1.37	0
1742419800	1.37	0	0.00	1.37	1.37	1.37	0
1742333400	1.37	0	0.00	1.37	1.37	1.37	0
1742246940	1.37	0	0.00	1.37	1.37	1.37	0
1741987740	1.37	0	0.00	1.37	1.37	1.37	0
1741901340	1.37	0	0.00	1.37	1.37	1.37	0
1741814940	1.37	-1.31	-48.88	1.37	1.37	1.37	135
1741731600	2.68	0	0.00	2.68	2.68	2.68	0
1741645200	2.68	0	0.00	2.68	2.68	2.68	0
1741386000	2.68	0	0.00	2.68	2.68	2.68	0
1741299600	2.68	0	0.00	2.68	2.68	2.68	0
1741213200	2.68	0	0.00	2.68	2.68	2.68	0
1741126800	2.68	0	0.00	2.68	2.68	2.68	0
1741040400	2.68	0	0.00	2.68	2.68	2.68	0
1740781200	2.68	0	0.00	2.68	2.68	2.68	0
1740694800	2.68	0	0.00	2.68	2.68	2.68	0
1740608400	2.68	0	0.00	2.68	2.68	2.68	0
1740522000	2.68	0	0.00	2.68	2.68	2.68	0
1740435600	2.68	0	0.00	2.68	2.68	2.68	0
1740176400	2.68	1.06	65.43	2.68	2.68	2.68	185
1740090000	1.62	0	0.00	1.62	1.62	1.62	0
1740003600	1.62	0	0.00	1.62	1.62	1.62	0
1739917200	1.62	0	0.00	1.62	1.62	1.62	0
1739571600	1.62	0	0.00	1.62	1.62	1.62	0
1739485200	1.62	0	0.00	1.62	1.62	1.62	0
1739398800	1.62	0	0.00	1.62	1.62	1.62	0
1739312400	1.62	0	0.00	1.62	1.62	1.62	0
1739226000	1.62	0	0.00	1.62	1.62	1.62	1953
1738967160	1.62	0	0.00	1.62	1.62	1.62	2200
1738880880	1.62	0	0.00	1.62	1.62	1.62	0
1738794480	1.62	0	0.00	1.62	1.62	1.62	0
1738708080	1.62	-0.38	-19.00	1.62	1.62	1.62	300
1738621620	2	0	0.00	2	2	2	0
1738362420	2	0	0.00	2	2	2	0
1738276020	2	0	0.00	2	2	2	0
1738189620	2	0	0.00	2	2	2	0
1738103220	2	0	0.00	2	2	2	0
1738016820	2	0	0.00	2	2	2	0
1737757620	2	0	0.00	2	2	2	0
1737671220	2	0	0.00	2	2	2	0
1737584820	2	0	0.00	2	2	2	0
1737498420	2	0	0.00	2	2	2	0
1737152820	2	0	0.00	2	2	2	0
1737066420	2	-0.5	-20.00	2	2	2	519797
1736979780	2.5	0	0.00	2.5	2.5	2.5	0
1736893380	2.5	-2.8	-52.83	2.63	2.63	2.5	2000
1736806800	5.3	3.12	143.12	3.56	5.34	3.56	600
1736547960	2.18	0	0.00	2.18	2.18	2.18	0
1736375160	2.18	0	0.00	2.18	2.18	2.18	0
1736288760	2.18	0	0.00	2.18	2.18	2.18	0
1736202360	2.18	-0.02	-0.91	2.18	2.18	2.18	240
1735942980	2.2	0	0.00	2.95	2.95	2.2	6144
1735856700	2.2	0	0.00	2.19	2.2	2.19	1264
1735683960	2.2	0.36	19.57	2.1	2.2	2.1	505
1735597620	1.84	0	0.00	1.84	1.84	1.84	0
1735338420	1.84	0	0.00	1.84	1.84	1.84	0
1735252020	1.84	0.11	6.36	1.44	1.84	1.44	5246
1735078200	1.73	0	0.00	1.44	1.73	1.32	5119

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions