Satellos Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.92	1.04	0.92	1.03	-	9.04%	362,961
Jan 21, 2026	0.90	0.95	0.90	0.94	0.94	5.62%	182,279
Jan 20, 2026	0.91	0.92	0.89	0.89	0.89	-5.32%	54,326
Jan 19, 2026	0.94	0.94	0.92	0.94	0.94	2.17%	38,274
Jan 16, 2026	0.86	0.93	0.86	0.92	0.92	4.55%	191,401
Jan 15, 2026	0.95	0.95	0.88	0.88	0.88	-7.37%	224,631
Jan 14, 2026	0.91	0.98	0.91	0.95	0.95	7.95%	943,711
Jan 13, 2026	0.82	0.97	0.82	0.88	0.88	8.64%	879,848
Jan 12, 2026	0.84	0.84	0.79	0.81	0.81	-2.99%	133,509
Jan 9, 2026	0.81	0.87	0.81	0.84	0.84	0.60%	253,878
Jan 8, 2026	0.81	0.86	0.79	0.83	0.83	5.06%	649,923
Jan 7, 2026	0.71	0.83	0.71	0.79	0.79	12.86%	503,219
Jan 6, 2026	0.70	0.72	0.70	0.70	0.70	-2.78%	59,957
Jan 5, 2026	0.71	0.73	0.70	0.72	0.72	2.86%	201,177
Jan 2, 2026	0.68	0.71	0.68	0.70	0.70	6.06%	135,779
Dec 31, 2025	0.67	0.67	0.66	0.66	0.66	0.76%	31,750
Dec 30, 2025	0.68	0.68	0.65	0.66	0.66	-2.24%	36,000
Dec 29, 2025	0.68	0.69	0.64	0.67	0.67	-	74,381
Dec 24, 2025	0.67	0.68	0.66	0.67	0.67	-1.47%	187,500
Dec 23, 2025	0.66	0.68	0.63	0.68	0.68	3.03%	79,854
Dec 22, 2025	0.67	0.69	0.66	0.66	0.66	-2.94%	132,084
Dec 19, 2025	0.68	0.68	0.66	0.68	0.68	1.49%	124,719
Dec 18, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	251,650
Dec 17, 2025	0.68	0.70	0.67	0.68	0.68	1.49%	360,500
Dec 16, 2025	0.67	0.68	0.66	0.67	0.67	1.52%	337,503
Dec 15, 2025	0.69	0.69	0.66	0.66	0.66	-1.49%	169,363
Dec 12, 2025	0.68	0.69	0.65	0.67	0.67	-	241,028
Dec 11, 2025	0.70	0.70	0.66	0.67	0.67	-4.29%	183,059
Dec 10, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	191,577
Dec 9, 2025	0.66	0.72	0.64	0.71	0.71	9.23%	335,440
Dec 8, 2025	0.69	0.69	0.63	0.65	0.65	-2.99%	196,267
Dec 5, 2025	0.67	0.68	0.66	0.67	0.67	-	102,595
Dec 4, 2025	0.65	0.67	0.64	0.67	0.67	3.08%	147,228
Dec 3, 2025	0.69	0.69	0.64	0.65	0.65	-4.41%	309,126
Dec 2, 2025	0.68	0.69	0.68	0.68	0.68	-2.86%	12,180
Dec 1, 2025	0.70	0.70	0.68	0.70	0.70	-1.41%	67,940
Nov 28, 2025	0.71	0.72	0.70	0.71	0.71	1.43%	207,000
Nov 27, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	6,859
Nov 26, 2025	0.70	0.70	0.69	0.69	0.69	-2.82%	66,898
Nov 25, 2025	0.69	0.71	0.69	0.71	0.71	1.43%	196,821
Nov 24, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	83,062
Nov 21, 2025	0.73	0.73	0.69	0.69	0.69	-4.17%	295,019
Nov 20, 2025	0.72	0.73	0.71	0.72	0.72	-2.70%	49,252
Nov 19, 2025	0.73	0.74	0.73	0.74	0.74	-	40,225
Nov 18, 2025	0.77	0.77	0.72	0.74	0.74	-5.13%	154,312
Nov 17, 2025	0.72	0.81	0.71	0.78	0.78	6.85%	780,278
Nov 14, 2025	0.67	0.73	0.67	0.73	0.73	5.80%	55,050
Nov 13, 2025	0.69	0.70	0.69	0.69	0.69	-1.43%	91,420
Nov 12, 2025	0.72	0.73	0.68	0.70	0.70	-2.78%	67,450
Nov 11, 2025	0.74	0.74	0.72	0.72	0.72	-5.26%	34,174