Satellos Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.44	0.44	0.44	0.44	0.44	0.95%	249
Aug 28, 2025	0.43	0.43	0.43	0.43	0.43	-2.07%	180
Aug 27, 2025	0.44	0.44	0.44	0.44	0.44	0.18%	11,444
Aug 26, 2025	0.44	0.44	0.44	0.44	0.44	2.15%	20,000
Aug 25, 2025	0.43	0.43	0.43	0.43	0.43	0.36%	50,005
Aug 22, 2025	0.43	0.43	0.43	0.43	0.43	4.72%	15,000
Aug 21, 2025	0.41	0.41	0.41	0.41	0.41	-	1,075
Aug 20, 2025	0.41	0.41	0.41	0.41	0.41	-5.63%	325
Aug 19, 2025	0.43	0.43	0.43	0.43	0.43	7.38%	59,507
Aug 18, 2025	0.41	0.41	0.40	0.40	0.40	-5.70%	46,777
Aug 15, 2025	0.43	0.43	0.43	0.43	0.43	2.18%	33,506
Aug 14, 2025	0.43	0.43	0.42	0.42	0.42	1.71%	5,250
Aug 13, 2025	0.44	0.44	0.41	0.41	0.41	-6.39%	57,500
Aug 12, 2025	0.44	0.44	0.44	0.44	0.44	-	12,500
Aug 11, 2025	0.41	0.44	0.41	0.44	0.44	-3.49%	40,800
Aug 8, 2025	0.43	0.46	0.43	0.46	0.46	11.33%	23,447
Aug 7, 2025	0.41	0.41	0.41	0.41	0.41	-6.68%	49,035
Aug 6, 2025	0.43	0.44	0.43	0.44	0.44	6.50%	6,509
Aug 5, 2025	0.41	0.41	0.41	0.41	0.41	-	50
Aug 4, 2025	0.41	0.41	0.41	0.41	0.41	6.60%	28,987
Aug 1, 2025	0.40	0.40	0.39	0.39	0.39	-3.74%	51,500
Jul 31, 2025	0.40	0.40	0.39	0.40	0.40	-1.67%	34,125
Jul 30, 2025	0.43	0.43	0.40	0.41	0.41	-0.80%	34,950
Jul 29, 2025	0.40	0.43	0.39	0.41	0.41	4.87%	101,600
Jul 28, 2025	0.41	0.41	0.39	0.39	0.39	-4.94%	9,971
Jul 25, 2025	0.42	0.42	0.40	0.41	0.41	-1.69%	60,450
Jul 24, 2025	0.42	0.42	0.42	0.42	0.42	-	9,250
Jul 23, 2025	0.42	0.42	0.42	0.42	0.42	-4.22%	2,500
Jul 22, 2025	0.44	0.44	0.44	0.44	0.44	0.27%	2,590
Jul 21, 2025	0.44	0.44	0.44	0.44	0.44	-	45
Jul 18, 2025	0.44	0.44	0.44	0.44	0.44	0.64%	825
Jul 17, 2025	0.43	0.43	0.43	0.43	0.43	0.59%	7,024
Jul 16, 2025	0.42	0.43	0.42	0.43	0.43	5.84%	82,100
Jul 15, 2025	0.43	0.43	0.41	0.41	0.41	-2.92%	15,601
Jul 14, 2025	0.43	0.43	0.42	0.42	0.42	-4.31%	2,500
Jul 11, 2025	0.45	0.45	0.44	0.44	0.44	6.27%	7,719
Jul 10, 2025	0.46	0.46	0.41	0.41	0.41	-9.17%	33,480
Jul 9, 2025	0.46	0.46	0.46	0.46	0.46	-3.01%	6,010
Jul 8, 2025	0.46	0.47	0.45	0.47	0.47	-0.17%	53,408
Jul 7, 2025	0.45	0.48	0.45	0.47	0.47	-0.12%	116,850
Jul 3, 2025	0.47	0.47	0.47	0.47	0.47	-	9,500
Jul 2, 2025	0.49	0.49	0.47	0.47	0.47	-9.34%	177,725
Jul 1, 2025	0.52	0.64	0.52	0.52	0.52	5.92%	28,600
Jun 30, 2025	0.43	0.49	0.38	0.49	0.49	18.44%	243,734
Jun 27, 2025	0.42	0.42	0.40	0.41	0.41	-7.45%	138,000
Jun 26, 2025	0.45	0.45	0.44	0.45	0.45	2.76%	86,440
Jun 25, 2025	0.49	0.49	0.43	0.44	0.44	8.75%	84,500
Jun 24, 2025	0.42	0.42	0.40	0.40	0.40	0.25%	56,160
Jun 23, 2025	0.38	0.42	0.38	0.40	0.40	1.53%	20,900
Jun 20, 2025	0.40	0.40	0.39	0.39	0.39	-4.46%	102,500