Satellos Bioscience Inc. (MSLE)
NASDAQ: MSLE · Real-Time Price · USD
7.19
+0.84 (13.23%)
Nov 6, 2026, 4:00 PM EST - Market closed
Satellos Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.57 | 7.50 | 6.42 | 7.19 | 7.19 | 13.23% | 290,682 |
| Nov 5, 2026 | 6.50 | 6.55 | 6.10 | 6.35 | 6.35 | -1.85% | 124,822 |
| Nov 4, 2026 | 6.55 | 6.65 | 6.39 | 6.47 | 6.47 | 1.57% | 11,708 |
| Nov 3, 2026 | 6.39 | 6.52 | 6.37 | 6.37 | 6.37 | -0.47% | 14,461 |
| Nov 2, 2026 | 6.75 | 6.75 | 6.40 | 6.40 | 6.40 | -4.48% | 3,116 |
| Oct 30, 2026 | 6.68 | 6.93 | 6.43 | 6.70 | 6.70 | -1.69% | 30,767 |
| Oct 29, 2026 | 6.50 | 7.00 | 6.36 | 6.82 | 6.82 | 4.85% | 33,021 |
| Oct 28, 2026 | 6.76 | 7.11 | 6.44 | 6.50 | 6.50 | -5.52% | 82,616 |
| Oct 27, 2026 | 6.59 | 7.19 | 6.51 | 6.88 | 6.88 | 5.20% | 22,179 |
| Oct 26, 2026 | 6.42 | 6.70 | 6.26 | 6.54 | 6.54 | 1.87% | 56,717 |
| Oct 23, 2026 | 6.53 | 6.73 | 6.42 | 6.42 | 6.42 | -3.09% | 33,722 |
| Oct 22, 2026 | 6.74 | 6.95 | 6.57 | 6.63 | 6.63 | -1.12% | 21,373 |
| Oct 21, 2026 | 6.94 | 7.12 | 6.61 | 6.70 | 6.70 | -4.29% | 28,297 |
| Oct 20, 2026 | 6.39 | 7.03 | 6.39 | 7.00 | 7.00 | 8.70% | 13,544 |
| 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% | 13,377 |
| 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% | 43,826 |
| Oct 13, 2026 | 7.16 | 7.45 | 6.88 | 7.04 | 7.04 | -1.81% | 92,954 |
| Oct 12, 2026 | 7.58 | 7.58 | 7.07 | 7.17 | 7.17 | -4.27% | 65,999 |
| Oct 9, 2026 | 7.30 | 7.74 | 7.29 | 7.49 | 7.49 | 1.97% | 59,901 |
| Oct 8, 2026 | 8.08 | 8.08 | 7.25 | 7.35 | 7.35 | -3.74% | 121,436 |
| Oct 7, 2026 | 7.70 | 8.35 | 7.44 | 7.63 | 7.63 | 1.19% | 47,667 |
| Oct 6, 2026 | 8.08 | 8.38 | 7.54 | 7.54 | 7.54 | -6.34% | 48,080 |
| Oct 5, 2026 | 8.46 | 8.60 | 8.05 | 8.05 | 8.05 | -5.29% | 24,845 |
| Oct 2, 2026 | 8.56 | 8.73 | 8.33 | 8.50 | 8.50 | - | 27,735 |
| Oct 1, 2026 | 8.51 | 8.94 | 8.30 | 8.50 | 8.50 | - | 79,977 |
| Sep 30, 2026 | 8.60 | 8.82 | 8.45 | 8.50 | 8.50 | -1.16% | 89,166 |
| 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 |