Satellos Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	9.93	10.18	9.75	9.77	9.77	-3.46%	22,011
Mar 20, 2026	10.54	10.87	9.93	10.12	10.12	-8.42%	8,953
Mar 19, 2026	9.90	11.58	9.35	11.05	11.05	10.94%	49,675
Mar 18, 2026	9.86	9.98	9.35	9.96	9.96	-2.73%	46,520
Mar 17, 2026	9.86	10.24	9.65	10.24	10.24	3.02%	22,224
Mar 16, 2026	10.93	10.93	9.80	9.94	9.94	-9.47%	50,658
Mar 13, 2026	11.17	11.75	10.75	10.98	10.98	-4.94%	72,825
Mar 12, 2026	12.91	12.91	11.30	11.55	11.55	-14.44%	116,616
Mar 11, 2026	12.98	13.89	12.59	13.50	13.50	5.55%	51,167
Mar 10, 2026	17.29	17.48	10.44	12.79	12.79	-18.90%	159,893
Mar 9, 2026	16.50	16.50	15.70	15.77	15.77	-2.65%	9,884
Mar 6, 2026	17.15	17.15	16.17	16.20	16.20	-4.48%	12,957
Mar 5, 2026	17.07	17.30	16.64	16.96	16.96	1.62%	24,281
Mar 4, 2026	17.32	17.89	16.69	16.69	16.69	-3.36%	35,639
Mar 3, 2026	18.61	18.98	16.64	17.27	17.27	-3.25%	20,946
Mar 2, 2026	17.01	18.21	17.00	17.85	17.85	4.94%	39,940
Feb 27, 2026	16.40	17.02	16.35	17.01	17.01	4.23%	12,179
Feb 26, 2026	16.49	16.94	15.67	16.32	16.32	0.93%	33,830
Feb 25, 2026	15.74	16.44	15.18	16.17	16.17	5.00%	28,177
Feb 24, 2026	15.24	15.40	14.82	15.40	15.40	0.26%	14,427
Feb 23, 2026	15.36	15.70	15.14	15.36	15.36	-1.48%	9,356
Feb 20, 2026	15.25	15.60	15.25	15.59	15.59	2.23%	12,542
Feb 19, 2026	15.40	15.50	15.25	15.25	15.25	-1.29%	2,495
Feb 18, 2026	15.60	15.72	15.20	15.45	15.45	-0.83%	14,803
Feb 17, 2026	16.00	16.00	15.39	15.58	15.58	-1.02%	19,738
Feb 13, 2026	15.45	15.99	15.40	15.74	15.74	2.54%	70,696
Feb 12, 2026	15.99	16.20	15.25	15.35	15.35	-2.66%	30,845
Feb 11, 2026	15.01	15.85	14.70	15.77	15.77	4.09%	25,195
Feb 10, 2026	14.98	15.31	14.70	15.15	15.15	1.00%	37,660
Feb 9, 2026	16.00	16.00	14.77	15.00	15.00	-6.54%	39,839
Feb 6, 2026	16.59	16.88	15.15	16.05	16.05	-0.62%	106,185
Feb 5, 2026	16.84	16.85	15.62	16.15	16.15	-3.24%	93,433
Feb 4, 2026	16.99	17.00	16.20	16.69	16.69	-1.13%	9,730
Feb 3, 2026	16.00	16.88	15.69	16.88	16.88	5.57%	32,900
Feb 2, 2026	15.47	16.80	15.40	15.99	15.99	3.36%	29,257
Jan 30, 2026	15.24	15.60	15.24	15.47	15.47	2.31%	13,590
Jan 29, 2026	14.88	15.36	14.40	15.12	15.12	3.28%	45,570
Jan 28, 2026	15.48	15.48	14.04	14.64	14.64	-8.96%	282,018
Jan 27, 2026	15.60	16.32	14.88	16.08	16.08	7.20%	30,921
Jan 26, 2026	15.36	16.44	13.92	15.00	15.00	8.70%	262,269
Jan 23, 2026	13.20	14.76	12.84	13.80	13.80	7.48%	67,904
Jan 22, 2026	11.04	12.96	11.04	12.84	12.84	13.83%	43,188
Jan 21, 2026	10.80	11.40	10.80	11.28	11.28	5.62%	15,189
Jan 20, 2026	10.92	11.04	10.68	10.68	10.68	-5.32%	4,527
Jan 19, 2026	11.28	11.28	11.04	11.28	11.28	2.17%	3,189
Jan 16, 2026	10.32	11.16	10.32	11.04	11.04	4.55%	15,950
Jan 15, 2026	11.40	11.40	10.56	10.56	10.56	-7.37%	18,719
Jan 14, 2026	10.92	11.76	10.86	11.40	11.40	7.95%	78,642
Jan 13, 2026	9.84	11.64	9.84	10.56	10.56	8.64%	73,320
Jan 12, 2026	10.08	10.08	9.48	9.72	9.72	-2.99%	11,125