Mesoblast Ltd (LWB)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.615 | 0.615 | 0.615 | 203 | 0.615 | DE |
| 4 | -0.07 | -10.2189781022 | 0.685 | 0.825 | 0.555 | 7249 | 0.63026589 | DE |
| 12 | -0.11 | -15.1724137931 | 0.725 | 0.825 | 0.555 | 5379 | 0.6529879 | DE |
| 26 | 0.444 | 259.649122807 | 0.171 | 0.825 | 0.17 | 10948 | 0.43753526 | DE |
| 52 | 0.297 | 93.3962264151 | 0.318 | 0.825 | 0.153 | 10099 | 0.34844973 | DE |
| 156 | 0.297 | 93.3962264151 | 0.318 | 0.825 | 0.153 | 10099 | 0.34844973 | DE |
| 260 | 0.297 | 93.3962264151 | 0.318 | 0.825 | 0.153 | 10099 | 0.34844973 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723839960 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1723753560 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1723667160 | 0.615 | 0.0450001 | 7.89 | 0.615 | 0.615 | 0.615 | 203 |
| 1723580760 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1723494360 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1723235160 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1723148760 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1723062360 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1722975960 | 0.5699999 | -0.01 | -1.72 | 0.555 | 0.5699999 | 0.555 | 7157 |
| 1722889620 | 0.5799999 | 0 | 0.00 | 0.5799999 | 0.5799999 | 0.5799999 | 0 |
| 1722630420 | 0.5799999 | 0 | 0.00 | 0.5799999 | 0.5799999 | 0.5799999 | 0 |
| 1722544020 | 0.5799999 | -0.065 | -10.08 | 0.585 | 0.585 | 0.555 | 24000 |
| 1722457560 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1722371160 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1722284760 | 0.645 | -0.07 | -9.79 | 0.665 | 0.665 | 0.645 | 11000 |
| 1722025560 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1721939160 | 0.715 | -0.1 | -12.27 | 0.715 | 0.715 | 0.715 | 584 |
| 1721852820 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1721766420 | 0.8149999 | 0.1299999 | 18.98 | 0.825 | 0.825 | 0.78 | 7711 |
| 1721679960 | 0.685 | -0.035 | -4.86 | 0.685 | 0.685 | 0.685 | 87 |
| 1721420760 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1721334360 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1721247960 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1721161560 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1721075160 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1720815960 | 0.72 | 0.04 | 5.88 | 0.72 | 0.72 | 0.72 | 2797 |
| 1720729620 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1720643220 | 0.68 | 0.065 | 10.57 | 0.68 | 0.68 | 0.68 | 683 |
| 1720556820 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1720470420 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1720211220 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1720124820 | 0.615 | 0.03 | 5.13 | 0.635 | 0.635 | 0.615 | 5000 |
| 1720038420 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 0 |
| 1719952020 | 0.585 | -0.055 | -8.59 | 0.6 | 0.6 | 0.585 | 4317 |
| 1719865620 | 0.64 | 0.025 | 4.07 | 0.64 | 0.66 | 0.625 | 9338 |
| 1719606420 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1719520020 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1719433620 | 0.615 | -0.01 | -1.60 | 0.615 | 0.615 | 0.615 | 929 |
| 1719347160 | 0.625 | -0.025 | -3.85 | 0.63 | 0.63 | 0.625 | 4660 |
| 1719260820 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1719001620 | 0.65 | -0.045 | -6.47 | 0.65 | 0.65 | 0.65 | 3070 |
| 1718915220 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1718828820 | 0.6949999 | 0.0149999 | 2.21 | 0.6949999 | 0.6949999 | 0.6949999 | 2296 |
| 1718742360 | 0.68 | -0.01 | -1.45 | 0.68 | 0.68 | 0.68 | 5000 |
| 1718656020 | 0.6899999 | 0.0349999 | 5.34 | 0.655 | 0.6899999 | 0.655 | 6264 |
| 1718396820 | 0.655 | -0.035 | -5.07 | 0.655 | 0.655 | 0.655 | 1 |
| 1718310420 | 0.6899999 | 0.0049999 | 0.73 | 0.67 | 0.6899999 | 0.67 | 7500 |
| 1718224020 | 0.685 | -0.005 | -0.72 | 0.675 | 0.685 | 0.675 | 5000 |
| 1718137620 | 0.6899999 | 0.0299999 | 4.55 | 0.685 | 0.6899999 | 0.685 | 6017 |
| 1718051220 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1717792020 | 0.66 | 0.015 | 2.33 | 0.625 | 0.66 | 0.625 | 19036 |
| 1717705620 | 0.645 | -0.015 | -2.27 | 0.645 | 0.645 | 0.645 | 3083 |
| 1717619220 | 0.66 | -0.01 | -1.49 | 0.635 | 0.66 | 0.6 | 18907 |
| 1717532820 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.67 | 250 |
| 1717446420 | 0.66 | 0.03 | 4.76 | 0.66 | 0.66 | 0.66 | 500 |
| 1717187220 | 0.63 | -0.09 | -12.50 | 0.65 | 0.65 | 0.63 | 10000 |
| 1717100820 | 0.72 | -0.055 | -7.10 | 0.71 | 0.72 | 0.71 | 3400 |
| 1717014420 | 0.775 | 0.005 | 0.65 | 0.775 | 0.775 | 0.775 | 100 |
| 1716928020 | 0.77 | 0.045 | 6.21 | 0.755 | 0.77 | 0.755 | 2475 |
| 1716841560 | 0.725 | 0.095 | 15.08 | 0.725 | 0.725 | 0.725 | 750 |
| 1716530400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1716444000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1716357600 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1716271200 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1716184800 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
