Satellos Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2025	0.75	0.75	0.70	0.73	0.73	-5.19%	268,320
Mar 31, 2025	0.80	0.82	0.75	0.77	0.77	-3.75%	135,001
Mar 28, 2025	0.79	0.80	0.79	0.80	0.80	-	7,402
Mar 27, 2025	0.80	0.81	0.79	0.80	0.80	-	55,000
Mar 26, 2025	0.81	0.81	0.77	0.80	0.80	2.56%	136,800
Mar 25, 2025	0.80	0.80	0.78	0.78	0.78	-2.50%	158,000
Mar 24, 2025	0.76	0.90	0.76	0.80	0.80	3.90%	666,414
Mar 21, 2025	0.78	0.78	0.76	0.77	0.77	-	95,400
Mar 20, 2025	0.74	0.78	0.72	0.77	0.77	2.67%	118,800
Mar 19, 2025	0.88	0.88	0.72	0.75	0.75	-10.71%	404,511
Mar 18, 2025	0.86	0.87	0.84	0.84	0.84	-1.18%	180,000
Mar 17, 2025	0.92	0.92	0.85	0.85	0.85	-7.61%	168,825
Mar 14, 2025	0.91	0.94	0.91	0.92	0.92	2.22%	163,500
Mar 13, 2025	0.94	0.94	0.90	0.90	0.90	-2.17%	78,847
Mar 12, 2025	0.92	0.94	0.88	0.92	0.92	3.37%	110,700
Mar 11, 2025	0.86	0.90	0.86	0.89	0.89	2.30%	291,945
Mar 10, 2025	0.85	0.88	0.85	0.87	0.87	3.57%	80,346
Mar 7, 2025	0.87	0.87	0.82	0.84	0.84	2.44%	101,400
Mar 6, 2025	0.86	0.86	0.82	0.82	0.82	-2.38%	88,010
Mar 5, 2025	0.83	0.85	0.83	0.84	0.84	-1.18%	29,100
Mar 4, 2025	0.82	0.85	0.82	0.85	0.85	2.41%	98,023
Mar 3, 2025	0.88	0.89	0.83	0.83	0.83	-5.68%	334,113
Feb 28, 2025	0.82	0.88	0.79	0.88	0.88	10.00%	144,900
Feb 27, 2025	0.80	0.82	0.80	0.80	0.80	-3.61%	133,102
Feb 26, 2025	0.83	0.85	0.82	0.83	0.83	3.75%	224,900
Feb 25, 2025	0.75	0.82	0.74	0.80	0.80	8.11%	326,600
Feb 24, 2025	0.79	0.79	0.72	0.74	0.74	-5.13%	150,320
Feb 21, 2025	0.79	0.79	0.77	0.78	0.78	1.30%	208,020
Feb 20, 2025	0.77	0.80	0.76	0.77	0.77	2.67%	209,800
Feb 19, 2025	0.74	0.77	0.73	0.75	0.75	1.35%	102,627