Satellos Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	0.55	0.55	0.54	0.55	0.55	-	23,700
Jun 17, 2025	0.52	0.55	0.52	0.55	0.55	5.77%	72,807
Jun 16, 2025	0.57	0.57	0.52	0.52	0.52	-3.70%	166,800
Jun 13, 2025	0.58	0.58	0.54	0.54	0.54	-6.90%	162,000
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