Satellos Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	12.75	12.75	11.97	12.34	12.34	1.40%	9,615
Sep 23, 2026	12.50	12.50	12.01	12.17	12.17	-4.02%	17,458
Sep 22, 2026	12.87	12.87	12.45	12.68	12.68	-1.48%	5,730
Sep 21, 2026	13.10	13.10	12.87	12.87	12.87	-1.23%	12,362
Sep 18, 2026	13.48	13.49	13.03	13.03	13.03	-1.81%	4,805
Sep 17, 2026	13.34	13.50	13.27	13.27	13.27	2.08%	13,580
Sep 16, 2026	13.03	13.36	13.00	13.00	13.00	-0.08%	10,938
Sep 15, 2026	13.13	13.15	13.01	13.01	13.01	-3.70%	5,886
Sep 14, 2026	14.00	14.00	13.51	13.51	13.51	2.35%	6,114
Sep 11, 2026	13.99	14.16	13.20	13.20	13.20	-5.24%	7,102
Sep 10, 2026	13.95	14.34	13.56	13.93	13.93	0.58%	10,503
Sep 9, 2026	12.94	14.25	12.89	13.85	13.85	8.46%	22,450
Sep 8, 2026	12.45	13.26	12.44	12.77	12.77	2.57%	31,108
Sep 4, 2026	12.35	12.62	12.35	12.45	12.45	-0.64%	1,103
Sep 3, 2026	12.57	12.79	12.39	12.53	12.53	-0.56%	11,519
Sep 2, 2026	12.41	12.66	12.41	12.60	12.60	-1.95%	8,574
Sep 1, 2026	13.03	13.03	12.51	12.85	12.85	-1.23%	4,221
Aug 31, 2026	12.95	13.01	12.14	13.01	13.01	7.43%	29,635
Aug 28, 2026	13.21	13.22	12.11	12.11	12.11	-7.42%	9,283
Aug 27, 2026	13.00	13.10	12.97	13.08	13.08	-	9,798
Aug 26, 2026	13.00	13.21	13.00	13.08	13.08	0.62%	18,974
Aug 25, 2026	13.29	13.68	13.00	13.00	13.00	-2.18%	12,695
Aug 24, 2026	13.52	13.52	13.00	13.29	13.29	-1.63%	18,714
Aug 21, 2026	13.70	13.81	13.40	13.51	13.51	-2.17%	17,929
Aug 20, 2026	14.00	14.00	13.45	13.81	13.81	-0.07%	21,038
Aug 19, 2026	13.40	14.50	13.34	13.82	13.82	2.45%	15,204
Aug 18, 2026	13.84	13.84	13.49	13.49	13.49	-0.81%	5,676
Aug 17, 2026	13.36	13.80	13.36	13.60	13.60	1.64%	6,730
Aug 14, 2026	13.60	13.60	13.30	13.38	13.38	-3.39%	6,883
Aug 13, 2026	13.91	14.00	13.78	13.85	13.85	0.29%	3,113
Aug 12, 2026	14.10	14.10	13.77	13.81	13.81	-2.13%	2,002
Aug 11, 2026	13.94	14.11	13.94	14.11	14.11	1.88%	841
Aug 10, 2026	13.80	13.97	13.24	13.85	13.85	0.87%	11,740
Aug 7, 2026	14.31	14.31	13.63	13.73	13.73	-4.52%	8,969
Aug 6, 2026	14.00	14.39	13.90	14.38	14.38	2.64%	3,231
Aug 5, 2026	14.20	14.47	13.77	14.01	14.01	-1.06%	14,612
Aug 4, 2026	14.11	14.28	13.75	14.16	14.16	1.14%	42,222
Jul 31, 2026	13.10	14.00	13.10	14.00	14.00	5.11%	8,740
Jul 30, 2026	13.29	13.32	13.29	13.32	13.32	1.91%	740
Jul 29, 2026	13.26	13.52	13.06	13.07	13.07	-2.17%	18,400
Jul 28, 2026	13.00	13.76	13.00	13.36	13.36	0.45%	5,726
Jul 27, 2026	13.94	14.00	13.27	13.30	13.30	-4.66%	23,688
Jul 24, 2026	13.12	14.00	13.12	13.95	13.95	1.90%	25,832
Jul 23, 2026	13.86	14.99	13.12	13.69	13.69	0.29%	42,982
Jul 22, 2026	11.81	13.65	11.81	13.65	13.65	14.71%	21,994
Jul 21, 2026	12.00	12.60	11.90	11.90	11.90	1.54%	24,820
Jul 20, 2026	12.25	12.36	11.39	11.72	11.72	-4.64%	37,672
Jul 17, 2026	12.00	12.51	11.73	12.29	12.29	1.07%	35,122
Jul 16, 2026	12.24	12.50	11.83	12.16	12.16	0.16%	83,678
Jul 15, 2026	12.50	12.60	12.12	12.14	12.14	-4.48%	32,140