Satellos Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.61	0.61	0.59	0.60	0.60	-	25,000
Aug 28, 2025	0.61	0.62	0.60	0.60	0.60	-	48,000
Aug 27, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	15,927
Aug 26, 2025	0.59	0.62	0.59	0.61	0.61	1.67%	53,901
Aug 25, 2025	0.60	0.61	0.59	0.60	0.60	1.69%	92,800
Aug 22, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	53,700
Aug 21, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	55,600
Aug 20, 2025	0.61	0.61	0.58	0.59	0.59	-3.28%	27,025
Aug 19, 2025	0.59	0.62	0.57	0.61	0.61	7.02%	96,649
Aug 18, 2025	0.60	0.60	0.57	0.57	0.57	-3.39%	15,900
Aug 15, 2025	0.59	0.59	0.57	0.59	0.59	1.72%	70,500
Aug 14, 2025	0.54	0.58	0.54	0.58	0.58	5.45%	10,326
Aug 13, 2025	0.60	0.60	0.53	0.55	0.55	-8.33%	1,215,600
Aug 12, 2025	0.60	0.61	0.59	0.60	0.60	-	54,500
Aug 11, 2025	0.58	0.60	0.58	0.60	0.60	5.26%	31,700
Aug 8, 2025	0.59	0.62	0.57	0.57	0.57	-	205,300
Aug 7, 2025	0.61	0.61	0.56	0.57	0.57	-5.00%	95,000
Aug 6, 2025	0.58	0.63	0.58	0.60	0.60	3.45%	249,300
Aug 5, 2025	0.56	0.58	0.56	0.58	0.58	5.45%	13,700
Aug 1, 2025	0.55	0.56	0.53	0.55	0.55	-3.51%	18,500
Jul 31, 2025	0.54	0.57	0.54	0.57	0.57	3.64%	14,705
Jul 30, 2025	0.60	0.60	0.55	0.55	0.55	-2.65%	21,524
Jul 29, 2025	0.55	0.60	0.55	0.57	0.57	4.63%	246,600
Jul 28, 2025	0.57	0.57	0.53	0.54	0.54	-3.57%	78,400
Jul 25, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	34,126
Jul 24, 2025	0.57	0.59	0.57	0.57	0.57	1.79%	40,300
Jul 23, 2025	0.56	0.59	0.56	0.56	0.56	-5.08%	163,500
Jul 22, 2025	0.60	0.60	0.59	0.59	0.59	1.72%	3,347
Jul 21, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	108,237
Jul 18, 2025	0.60	0.60	0.58	0.59	0.59	1.72%	64,600
Jul 17, 2025	0.57	0.62	0.57	0.58	0.58	-1.69%	145,540
Jul 16, 2025	0.57	0.60	0.57	0.59	0.59	3.51%	115,600
Jul 15, 2025	0.60	0.60	0.55	0.57	0.57	-3.39%	209,600
Jul 14, 2025	0.55	0.59	0.55	0.59	0.59	1.72%	70,144
Jul 11, 2025	0.62	0.62	0.58	0.58	0.58	-6.45%	80,801
Jul 10, 2025	0.61	0.62	0.59	0.62	0.62	1.64%	94,500
Jul 9, 2025	0.59	0.63	0.59	0.61	0.61	1.67%	32,000
Jul 8, 2025	0.61	0.63	0.60	0.60	0.60	-3.23%	76,300
Jul 7, 2025	0.61	0.65	0.60	0.62	0.62	1.64%	173,600
Jul 4, 2025	0.64	0.64	0.61	0.61	0.61	-3.17%	25,600
Jul 3, 2025	0.63	0.63	0.62	0.63	0.63	-	19,130
Jul 2, 2025	0.70	0.70	0.63	0.63	0.63	-8.70%	356,208
Jun 30, 2025	0.59	0.69	0.54	0.69	0.69	18.97%	320,701
Jun 27, 2025	0.60	0.60	0.55	0.58	0.58	-4.92%	89,744
Jun 26, 2025	0.62	0.62	0.60	0.61	0.61	-	76,520
Jun 25, 2025	0.62	0.62	0.59	0.61	0.61	1.67%	81,000
Jun 24, 2025	0.59	0.60	0.56	0.60	0.60	3.45%	43,500
Jun 23, 2025	0.57	0.58	0.56	0.58	0.58	5.45%	37,800
Jun 20, 2025	0.54	0.55	0.53	0.55	0.55	-	105,303
Jun 19, 2025	0.56	0.56	0.54	0.55	0.55	-	32,040