Satellos Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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