Satellos Bioscience Inc. (MSLE)
NASDAQ: MSLE · Real-Time Price · USD
8.97
-0.11 (-1.21%)
At close: Sep 4, 2026, 4:00 PM EDT
9.11
+0.14 (1.56%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Satellos Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 8.80 | 8.95 | 8.11 | 8.35 | 8.35 | -6.70% | 95,833 |
| Jul 17, 2026 | 8.61 | 8.96 | 8.42 | 8.95 | 8.95 | 2.17% | 66,061 |
| Jul 16, 2026 | 8.81 | 9.12 | 8.44 | 8.76 | 8.76 | 0.11% | 79,506 |
| Jul 15, 2026 | 9.06 | 9.09 | 8.61 | 8.75 | 8.75 | -2.83% | 78,455 |
| Jul 14, 2026 | 9.26 | 9.26 | 8.85 | 9.01 | 9.01 | -1.26% | 60,625 |
| Jul 13, 2026 | 9.59 | 9.70 | 8.69 | 9.12 | 9.12 | -6.84% | 108,750 |
| Jul 10, 2026 | 9.34 | 10.00 | 9.34 | 9.79 | 9.79 | 3.71% | 165,888 |
| Jul 9, 2026 | 9.38 | 9.80 | 8.63 | 9.44 | 9.44 | 5.12% | 198,102 |
| Jul 8, 2026 | 8.70 | 9.60 | 8.66 | 8.98 | 8.98 | 9.38% | 481,574 |
| Jul 7, 2026 | 8.37 | 8.45 | 7.69 | 8.21 | 8.21 | -0.73% | 54,422 |
| Jul 6, 2026 | 7.32 | 8.56 | 7.32 | 8.27 | 8.27 | 11.46% | 53,525 |
| Jul 2, 2026 | 7.60 | 7.64 | 7.17 | 7.42 | 7.42 | -2.11% | 21,419 |
| Jul 1, 2026 | 7.79 | 8.01 | 7.27 | 7.58 | 7.58 | -2.51% | 35,259 |
| Jun 30, 2026 | 7.72 | 8.11 | 7.37 | 7.78 | 7.78 | -1.46% | 57,786 |
| Jun 29, 2026 | 7.70 | 8.16 | 7.63 | 7.89 | 7.89 | 11.44% | 135,365 |
| Jun 26, 2026 | 6.72 | 7.18 | 6.63 | 7.08 | 7.08 | 5.51% | 27,832 |