Satellos Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	219,200
Jun 11, 2025	0.60	0.60	0.57	0.59	0.59	-	254,501
Jun 10, 2025	0.57	0.59	0.56	0.59	0.59	5.36%	240,800
Jun 9, 2025	0.58	0.58	0.55	0.56	0.56	-1.75%	160,600
Jun 6, 2025	0.55	0.58	0.55	0.57	0.57	3.64%	520,347
Jun 5, 2025	0.59	0.59	0.55	0.55	0.55	-5.17%	151,307
Jun 4, 2025	0.58	0.59	0.57	0.58	0.58	-3.33%	454,300
Jun 3, 2025	0.62	0.63	0.59	0.60	0.60	-	313,700
Jun 2, 2025	0.65	0.65	0.60	0.60	0.60	-7.69%	278,100
May 30, 2025	0.67	0.67	0.64	0.65	0.65	-	65,600
May 29, 2025	0.68	0.68	0.65	0.65	0.65	-5.80%	111,500
May 28, 2025	0.71	0.72	0.68	0.69	0.69	-1.43%	251,513
May 27, 2025	0.74	0.75	0.70	0.70	0.70	-5.41%	440,442
May 26, 2025	0.75	0.76	0.73	0.74	0.74	-2.63%	247,100
May 23, 2025	0.70	0.76	0.67	0.76	0.76	10.14%	502,300
May 22, 2025	0.70	0.73	0.67	0.69	0.69	6.15%	480,800
May 21, 2025	0.66	0.67	0.65	0.65	0.65	-1.52%	222,505
May 20, 2025	0.64	0.67	0.64	0.66	0.66	4.76%	129,000
May 16, 2025	0.63	0.65	0.61	0.63	0.63	-1.56%	216,500
May 15, 2025	0.65	0.65	0.61	0.64	0.64	-	75,510
May 14, 2025	0.64	0.65	0.64	0.64	0.64	-4.48%	26,503
May 13, 2025	0.63	0.67	0.63	0.67	0.67	4.69%	114,300
May 12, 2025	0.63	0.65	0.61	0.64	0.64	-3.03%	45,510
May 9, 2025	0.64	0.66	0.64	0.66	0.66	1.54%	185,800
May 8, 2025	0.65	0.66	0.63	0.65	0.65	-	42,509
May 7, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	39,100
May 6, 2025	0.69	0.69	0.66	0.67	0.67	-1.47%	90,000
May 5, 2025	0.68	0.69	0.65	0.68	0.68	3.03%	138,700
May 2, 2025	0.64	0.69	0.64	0.66	0.66	4.76%	112,146
May 1, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	80,500
Apr 30, 2025	0.66	0.69	0.65	0.65	0.65	1.56%	109,521
Apr 29, 2025	0.63	0.66	0.63	0.64	0.64	1.59%	121,100
Apr 28, 2025	0.66	0.66	0.63	0.63	0.63	-	40,600
Apr 25, 2025	0.65	0.65	0.63	0.63	0.63	-4.55%	50,540
Apr 24, 2025	0.66	0.67	0.65	0.66	0.66	-4.35%	102,536
Apr 23, 2025	0.63	0.71	0.63	0.69	0.69	11.29%	193,200
Apr 22, 2025	0.62	0.66	0.62	0.62	0.62	-	163,500
Apr 21, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	51,144
Apr 17, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	51,503
Apr 16, 2025	0.64	0.64	0.62	0.63	0.63	-3.08%	148,010
Apr 15, 2025	0.65	0.66	0.64	0.65	0.65	-1.52%	144,700
Apr 14, 2025	0.63	0.67	0.63	0.66	0.66	4.76%	11,226
Apr 11, 2025	0.61	0.64	0.61	0.63	0.63	3.28%	144,300
Apr 10, 2025	0.66	0.66	0.60	0.61	0.61	-7.58%	179,100
Apr 9, 2025	0.62	0.66	0.57	0.66	0.66	4.76%	459,300
Apr 8, 2025	0.65	0.68	0.63	0.63	0.63	-3.08%	287,600
Apr 7, 2025	0.63	0.68	0.63	0.65	0.65	-	15,914
Apr 4, 2025	0.65	0.68	0.61	0.65	0.65	-1.52%	158,700
Apr 3, 2025	0.70	0.70	0.66	0.66	0.66	-7.04%	77,800
Apr 2, 2025	0.71	0.74	0.70	0.71	0.71	-2.74%	253,739