Satellos Bioscience Inc. (MSLE)
NASDAQ: MSLE · Real-Time Price · USD
6.44
-0.02 (-0.31%)
At close: Oct 19, 2026, 4:00 PM EDT
6.44
0.00 (0.00%)
After-hours: Oct 19, 2026, 4:10 PM EDT
Satellos Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.54 | 7.00 | 6.35 | 6.44 | 6.44 | -0.31% | 29,374 |
| Oct 16, 2026 | 6.75 | 6.86 | 6.40 | 6.46 | 6.46 | -5.56% | 13,320 |
| Oct 15, 2026 | 6.68 | 7.06 | 6.52 | 6.84 | 6.84 | 3.17% | 79,931 |
| Oct 14, 2026 | 7.14 | 7.14 | 6.51 | 6.63 | 6.63 | -5.82% | 40,711 |
| Oct 13, 2026 | 7.16 | 7.45 | 6.88 | 7.04 | 7.04 | -1.81% | 92,912 |
| Oct 12, 2026 | 7.58 | 7.58 | 7.07 | 7.17 | 7.17 | -4.27% | 65,973 |
| Oct 9, 2026 | 7.30 | 7.74 | 7.29 | 7.49 | 7.49 | 1.97% | 59,850 |
| Oct 8, 2026 | 8.08 | 8.08 | 7.25 | 7.35 | 7.35 | -3.74% | 121,435 |
| Oct 7, 2026 | 7.70 | 8.35 | 7.44 | 7.63 | 7.63 | 1.19% | 47,527 |
| Oct 6, 2026 | 8.08 | 8.38 | 7.54 | 7.54 | 7.54 | -6.34% | 47,518 |
| Oct 5, 2026 | 8.46 | 8.60 | 8.05 | 8.05 | 8.05 | -5.29% | 24,814 |
| Oct 2, 2026 | 8.56 | 8.73 | 8.33 | 8.50 | 8.50 | - | 27,669 |
| Oct 1, 2026 | 8.51 | 8.94 | 8.30 | 8.50 | 8.50 | - | 79,976 |
| Sep 30, 2026 | 8.60 | 8.82 | 8.45 | 8.50 | 8.50 | -1.16% | 89,165 |
| Sep 29, 2026 | 8.67 | 8.85 | 8.35 | 8.60 | 8.60 | -2.38% | 433,303 |
| Sep 28, 2026 | 8.51 | 9.03 | 8.51 | 8.81 | 8.81 | 1.26% | 48,092 |
| Sep 25, 2026 | 8.78 | 8.86 | 8.54 | 8.70 | 8.70 | -0.11% | 37,398 |
| Sep 24, 2026 | 8.50 | 8.77 | 8.36 | 8.71 | 8.71 | 3.57% | 40,972 |
| Sep 23, 2026 | 8.84 | 8.86 | 8.41 | 8.41 | 8.41 | -5.19% | 42,990 |
| Sep 22, 2026 | 9.16 | 9.43 | 8.82 | 8.87 | 8.87 | -3.38% | 26,800 |
| Sep 21, 2026 | 9.31 | 9.47 | 9.16 | 9.18 | 9.18 | -1.50% | 11,944 |
| Sep 18, 2026 | 9.72 | 9.75 | 9.31 | 9.32 | 9.32 | -3.72% | 19,816 |
| Sep 17, 2026 | 9.27 | 9.76 | 9.27 | 9.68 | 9.68 | 4.09% | 17,616 |
| Sep 16, 2026 | 9.50 | 9.66 | 9.19 | 9.30 | 9.30 | -0.64% | 29,773 |
| Sep 15, 2026 | 9.70 | 9.70 | 9.33 | 9.36 | 9.36 | -4.39% | 16,859 |
| Sep 14, 2026 | 9.76 | 10.00 | 9.76 | 9.79 | 9.79 | 0.41% | 7,735 |
| Sep 11, 2026 | 10.13 | 10.30 | 9.44 | 9.75 | 9.75 | -2.99% | 33,718 |
| Sep 10, 2026 | 10.13 | 10.50 | 9.82 | 10.05 | 10.05 | 0.30% | 47,209 |
| Sep 9, 2026 | 9.45 | 10.47 | 9.27 | 10.02 | 10.02 | 9.15% | 72,634 |
| Sep 8, 2026 | 9.00 | 9.55 | 8.91 | 9.18 | 9.18 | 2.34% | 82,266 |
| Sep 4, 2026 | 9.13 | 9.25 | 8.95 | 8.97 | 8.97 | -1.21% | 25,590 |
| Sep 3, 2026 | 9.13 | 9.38 | 8.96 | 9.08 | 9.08 | 0.33% | 27,482 |
| Sep 2, 2026 | 9.12 | 9.20 | 8.93 | 9.05 | 9.05 | -0.33% | 10,800 |
| Sep 1, 2026 | 9.25 | 9.26 | 9.07 | 9.08 | 9.08 | -2.78% | 3,496 |
| Aug 31, 2026 | 8.78 | 9.45 | 8.68 | 9.34 | 9.34 | 7.85% | 53,274 |
| Aug 28, 2026 | 9.55 | 9.55 | 8.66 | 8.66 | 8.66 | -9.89% | 18,266 |
| Aug 27, 2026 | 9.35 | 9.61 | 9.35 | 9.61 | 9.61 | 2.67% | 9,007 |
| Aug 26, 2026 | 9.40 | 9.55 | 9.31 | 9.36 | 9.36 | -0.43% | 11,263 |
| Aug 25, 2026 | 9.55 | 9.99 | 9.34 | 9.40 | 9.40 | -0.74% | 27,810 |
| Aug 24, 2026 | 9.89 | 9.89 | 9.34 | 9.47 | 9.47 | -5.39% | 17,014 |
| Aug 21, 2026 | 10.00 | 10.16 | 9.80 | 10.01 | 10.01 | -1.72% | 22,055 |
| Aug 20, 2026 | 10.16 | 10.35 | 9.90 | 10.19 | 10.19 | 0.94% | 27,385 |
| Aug 19, 2026 | 9.62 | 10.69 | 9.62 | 10.09 | 10.09 | 2.85% | 30,584 |
| Aug 18, 2026 | 9.95 | 9.95 | 9.76 | 9.81 | 9.81 | -1.31% | 4,748 |
| Aug 17, 2026 | 9.87 | 10.11 | 9.68 | 9.94 | 9.94 | 3.43% | 11,041 |
| Aug 14, 2026 | 9.78 | 10.10 | 9.60 | 9.61 | 9.61 | -2.14% | 38,448 |
| Aug 13, 2026 | 9.96 | 10.07 | 9.80 | 9.82 | 9.82 | -2.00% | 46,663 |
| Aug 12, 2026 | 10.08 | 10.08 | 9.91 | 10.02 | 10.02 | - | 3,469 |
| Aug 11, 2026 | 10.01 | 10.22 | 9.91 | 10.02 | 10.02 | 0.10% | 17,566 |
| Aug 10, 2026 | 10.03 | 10.12 | 9.57 | 10.01 | 10.01 | -0.20% | 13,395 |