Satellos Bioscience Inc. (MSLE)
NASDAQ: MSLE · Real-Time Price · USD
8.42
-0.39 (-4.43%)
Sep 29, 2026, 12:14 PM EDT - Market open
Satellos Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 8.67 | 8.70 | 8.50 | 8.50 | - | -3.52% | 21,589 |
| Sep 28, 2026 | 8.51 | 9.03 | 8.51 | 8.81 | 8.81 | 1.26% | 47,691 |
| Sep 25, 2026 | 8.78 | 8.86 | 8.54 | 8.70 | 8.70 | -0.11% | 37,197 |
| Sep 24, 2026 | 8.50 | 8.77 | 8.36 | 8.71 | 8.71 | 3.57% | 40,971 |
| 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% | 26,399 |
| Sep 21, 2026 | 9.31 | 9.47 | 9.16 | 9.18 | 9.18 | -1.50% | 11,243 |
| Sep 18, 2026 | 9.72 | 9.75 | 9.31 | 9.32 | 9.32 | -3.72% | 19,314 |
| Sep 17, 2026 | 9.27 | 9.76 | 9.27 | 9.68 | 9.68 | 4.09% | 17,015 |
| Sep 16, 2026 | 9.50 | 9.66 | 9.19 | 9.30 | 9.30 | -0.64% | 29,772 |
| 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% | 7,715 |
| Sep 11, 2026 | 10.13 | 10.30 | 9.44 | 9.75 | 9.75 | -2.99% | 33,717 |
| 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% | 72,132 |
| 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% | 10,719 |
| 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 |
| Aug 7, 2026 | 10.21 | 10.38 | 9.81 | 10.03 | 10.03 | -0.40% | 18,164 |
| Aug 6, 2026 | 9.85 | 10.36 | 9.80 | 10.07 | 10.07 | 0.60% | 14,578 |
| Aug 5, 2026 | 10.05 | 10.44 | 9.81 | 10.01 | 10.01 | -0.20% | 30,610 |
| Aug 4, 2026 | 9.90 | 10.29 | 9.81 | 10.03 | 10.03 | 2.45% | 42,436 |
| Aug 3, 2026 | 10.01 | 10.25 | 9.30 | 9.79 | 9.79 | -2.00% | 49,466 |
| Jul 31, 2026 | 9.55 | 10.10 | 9.10 | 9.99 | 9.99 | 3.42% | 36,887 |
| Jul 30, 2026 | 9.44 | 9.67 | 9.44 | 9.66 | 9.66 | 2.77% | 11,177 |
| Jul 29, 2026 | 9.24 | 9.60 | 9.24 | 9.40 | 9.40 | -0.63% | 33,271 |
| Jul 28, 2026 | 9.36 | 9.86 | 9.20 | 9.46 | 9.46 | 0.05% | 32,808 |
| Jul 27, 2026 | 9.89 | 10.07 | 9.32 | 9.46 | 9.46 | -3.32% | 31,548 |
| Jul 24, 2026 | 9.52 | 10.00 | 9.42 | 9.78 | 9.78 | 1.66% | 41,858 |
| Jul 23, 2026 | 9.80 | 10.70 | 9.28 | 9.62 | 9.62 | -1.64% | 108,705 |
| Jul 22, 2026 | 8.37 | 9.85 | 8.37 | 9.78 | 9.78 | 14.72% | 113,293 |
| Jul 21, 2026 | 8.40 | 8.94 | 8.33 | 8.53 | 8.53 | 2.10% | 159,341 |