Satellos Bioscience Inc. (MSLE)
NASDAQ: MSLE · Real-Time Price · USD
9.61
-0.21 (-2.14%)
At close: Aug 14, 2026, 4:00 PM EDT
9.62
+0.01 (0.10%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Satellos Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,463 |
| Aug 12, 2026 | 10.08 | 10.08 | 9.91 | 10.02 | 10.02 | - | 3,149 |
| 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 |
| Jun 25, 2026 | 5.73 | 6.73 | 5.72 | 6.71 | 6.71 | 19.40% | 73,537 |
| Jun 24, 2026 | 5.57 | 5.62 | 5.44 | 5.62 | 5.62 | -0.88% | 28,946 |
| Jun 23, 2026 | 5.67 | 5.91 | 5.56 | 5.67 | 5.67 | -2.07% | 44,286 |
| Jun 22, 2026 | 5.72 | 5.88 | 5.65 | 5.79 | 5.79 | 1.40% | 26,251 |
| Jun 18, 2026 | 5.97 | 5.97 | 5.68 | 5.71 | 5.71 | -2.39% | 26,620 |
| Jun 17, 2026 | 5.75 | 5.85 | 5.72 | 5.85 | 5.85 | 1.74% | 19,417 |
| Jun 16, 2026 | 5.76 | 5.77 | 5.61 | 5.75 | 5.75 | - | 46,998 |
| Jun 15, 2026 | 5.80 | 5.90 | 5.71 | 5.75 | 5.75 | - | 13,709 |
| Jun 12, 2026 | 5.82 | 5.90 | 5.69 | 5.75 | 5.75 | -2.54% | 39,388 |
| Jun 11, 2026 | 5.96 | 6.10 | 5.71 | 5.90 | 5.90 | 0.34% | 12,363 |
| Jun 10, 2026 | 6.25 | 6.25 | 5.88 | 5.88 | 5.88 | -7.84% | 42,449 |
| Jun 9, 2026 | 6.19 | 6.38 | 5.99 | 6.38 | 6.38 | 4.93% | 42,550 |
| Jun 8, 2026 | 5.78 | 6.10 | 5.78 | 6.08 | 6.08 | 8.19% | 33,141 |
| Jun 5, 2026 | 6.01 | 6.18 | 5.62 | 5.62 | 5.62 | -6.49% | 36,868 |
| Jun 4, 2026 | 6.15 | 6.59 | 5.72 | 6.01 | 6.01 | -1.80% | 53,253 |