Satellos Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.40	0.41	0.39	0.41	0.41	5.26%	10,425
Jun 17, 2025	0.39	0.39	0.39	0.39	0.39	-2.10%	41,557
Jun 16, 2025	0.41	0.41	0.38	0.40	0.40	-2.63%	16,273
Jun 13, 2025	0.43	0.44	0.40	0.41	0.41	-5.70%	141,552
Jun 12, 2025	0.44	0.44	0.43	0.43	0.43	5.10%	65,975
Jun 11, 2025	0.41	0.42	0.41	0.41	0.41	-1.03%	32,500
Jun 10, 2025	0.41	0.42	0.41	0.42	0.42	2.30%	55,000
Jun 9, 2025	0.40	0.41	0.40	0.41	0.41	-0.56%	74,500
Jun 6, 2025	0.45	0.45	0.41	0.41	0.41	0.22%	35,100
Jun 5, 2025	0.44	0.44	0.41	0.41	0.41	-2.38%	75,400
Jun 4, 2025	0.43	0.45	0.42	0.42	0.42	-1.15%	39,500
Jun 3, 2025	0.46	0.46	0.42	0.42	0.42	-5.58%	363,658
Jun 2, 2025	0.47	0.47	0.45	0.45	0.45	-5.00%	65,580
May 30, 2025	0.49	0.49	0.46	0.47	0.47	-0.80%	252,702
May 29, 2025	0.48	0.50	0.47	0.48	0.48	-0.62%	198,676
May 28, 2025	0.49	0.49	0.48	0.48	0.48	-5.78%	53,000
May 27, 2025	0.55	0.56	0.51	0.51	0.51	-8.73%	90,488
May 23, 2025	0.52	0.59	0.50	0.56	0.56	9.57%	209,262
May 22, 2025	0.50	0.57	0.48	0.51	0.51	8.51%	319,619
May 21, 2025	0.47	0.49	0.46	0.47	0.47	-5.53%	145,181
May 20, 2025	0.43	0.50	0.43	0.50	0.50	1.53%	64,297
May 19, 2025	0.48	0.49	0.48	0.49	0.49	10.48%	34,000
May 16, 2025	0.45	0.47	0.44	0.44	0.44	-7.60%	138,436
May 15, 2025	0.48	0.48	0.48	0.48	0.48	2.65%	45,000
May 14, 2025	0.46	0.47	0.46	0.47	0.47	2.21%	9,540
May 13, 2025	0.47	0.47	0.46	0.46	0.46	0.55%	62,844
May 12, 2025	0.46	0.46	0.45	0.46	0.46	-5.60%	35,426
May 9, 2025	0.48	0.48	0.48	0.48	0.48	-	2
May 8, 2025	0.48	0.48	0.48	0.48	0.48	-0.13%	500
May 7, 2025	0.48	0.48	0.48	0.48	0.48	-	-
May 6, 2025	0.48	0.48	0.48	0.48	0.48	3.75%	1,000
May 5, 2025	0.48	0.52	0.47	0.47	0.47	-0.39%	18,700
May 2, 2025	0.47	0.47	0.47	0.47	0.47	2.19%	13,848
May 1, 2025	0.46	0.47	0.46	0.46	0.46	-4.79%	32,300
Apr 30, 2025	0.46	0.48	0.46	0.48	0.48	3.23%	54,400
Apr 29, 2025	0.46	0.49	0.46	0.47	0.47	0.65%	78,595
Apr 28, 2025	0.46	0.46	0.46	0.46	0.46	-	1,000
Apr 25, 2025	0.48	0.48	0.46	0.46	0.46	-3.77%	3,474
Apr 24, 2025	0.47	0.48	0.47	0.48	0.48	-4.42%	2,650
Apr 23, 2025	0.49	0.50	0.49	0.50	0.50	11.62%	31,000
Apr 22, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	39,504
Apr 21, 2025	0.48	0.48	0.46	0.46	0.46	-0.27%	52,000
Apr 17, 2025	0.46	0.46	0.46	0.46	0.46	2.50%	10,000
Apr 16, 2025	0.45	0.46	0.44	0.45	0.45	0.02%	45,630
Apr 15, 2025	0.45	0.45	0.45	0.45	0.45	-	10,000
Apr 14, 2025	0.45	0.45	0.45	0.45	0.45	-	3,226
Apr 11, 2025	0.45	0.45	0.45	0.45	0.45	3.45%	2,250
Apr 10, 2025	0.48	0.48	0.43	0.43	0.43	-0.13%	5,409
Apr 9, 2025	0.43	0.44	0.40	0.44	0.44	-5.34%	11,377
Apr 8, 2025	0.46	0.46	0.46	0.46	0.46	-	3,335