Satellos Bioscience Inc. - Common Stock (MSLE)
9.7900
+0.3500 (3.71%)
NASDAQ· Last Trade: Jul 11th, 1:06 AM EDT
Historical Prices For Satellos Bioscience Inc. - Common Stock (MSLE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 9.34 | 10.00 | 9.34 | 9.79 | 165,890 | 9.79 |
| 7/09/2026 | 9.38 | 9.80 | 8.63 | 9.44 | 198,101 | 9.44 |
| 7/08/2026 | 8.70 | 9.60 | 8.66 | 8.98 | 481,247 | 8.98 |
| 7/07/2026 | 8.37 | 8.45 | 7.69 | 8.21 | 54,422 | 8.21 |
| 7/06/2026 | 7.32 | 8.56 | 7.32 | 8.27 | 53,525 | 8.27 |
| 7/02/2026 | 7.60 | 7.63 | 7.17 | 7.42 | 21,419 | 7.42 |
| 7/01/2026 | 7.79 | 8.01 | 7.27 | 7.58 | 35,259 | 7.58 |
| 6/30/2026 | 7.72 | 8.11 | 7.37 | 7.78 | 57,786 | 7.78 |
| 6/29/2026 | 7.70 | 8.16 | 7.63 | 7.89 | 135,363 | 7.89 |
| 6/26/2026 | 6.72 | 7.18 | 6.63 | 7.08 | 27,834 | 7.08 |
| 6/25/2026 | 5.72 | 6.73 | 5.71 | 6.71 | 71,114 | 6.71 |
| 6/24/2026 | 5.57 | 5.62 | 5.44 | 5.62 | 28,947 | 5.62 |
| 6/23/2026 | 5.67 | 5.91 | 5.56 | 5.67 | 44,286 | 5.67 |
| 6/22/2026 | 5.72 | 5.88 | 5.65 | 5.79 | 26,251 | 5.79 |
| 6/18/2026 | 5.97 | 5.97 | 5.68 | 5.71 | 26,620 | 5.71 |
| 6/17/2026 | 5.75 | 5.85 | 5.72 | 5.85 | 19,417 | 5.85 |
| 6/16/2026 | 5.76 | 5.77 | 5.61 | 5.75 | 46,998 | 5.75 |
| 6/15/2026 | 5.80 | 5.90 | 5.71 | 5.75 | 13,709 | 5.75 |
| 6/12/2026 | 5.82 | 5.90 | 5.69 | 5.75 | 39,388 | 5.75 |
| 6/11/2026 | 5.96 | 6.10 | 5.71 | 5.90 | 12,363 | 5.90 |
| 6/10/2026 | 5.95 | 6.15 | 5.88 | 5.88 | 42,449 | 5.88 |
| 6/09/2026 | 6.19 | 6.38 | 5.99 | 6.38 | 42,551 | 6.38 |
| 6/08/2026 | 5.78 | 6.10 | 5.78 | 6.08 | 33,141 | 6.08 |
| 6/05/2026 | 6.01 | 6.18 | 5.62 | 5.62 | 36,868 | 5.62 |
| 6/04/2026 | 6.15 | 6.59 | 5.72 | 6.01 | 53,254 | 6.01 |
| 6/03/2026 | 6.95 | 6.96 | 6.00 | 6.12 | 71,099 | 6.12 |
| 6/02/2026 | 7.13 | 7.14 | 6.90 | 6.95 | 27,291 | 6.95 |
| 6/01/2026 | 7.25 | 7.25 | 6.99 | 7.09 | 31,739 | 7.09 |
| 5/29/2026 | 0.00 | 7.45 | 6.82 | 7.30 | 47,432 | 7.30 |
| 5/28/2026 | 7.28 | 7.28 | 6.91 | 7.03 | 7,740 | 7.03 |
| 5/27/2026 | 7.10 | 7.28 | 6.97 | 7.28 | 15,057 | 7.28 |
| 5/26/2026 | 6.85 | 7.00 | 6.67 | 6.80 | 13,826 | 6.80 |
| 5/22/2026 | 7.00 | 7.14 | 6.75 | 6.75 | 59,126 | 6.75 |
| 5/21/2026 | 7.33 | 7.46 | 7.01 | 7.14 | 16,619 | 7.14 |
| 5/20/2026 | 7.02 | 7.44 | 7.02 | 7.36 | 24,359 | 7.36 |
| 5/19/2026 | 7.15 | 7.25 | 6.89 | 6.99 | 19,356 | 6.99 |
| 5/18/2026 | 7.20 | 7.76 | 6.99 | 7.15 | 28,414 | 7.15 |
| 5/15/2026 | 7.17 | 7.36 | 6.86 | 7.01 | 43,311 | 7.01 |
| 5/14/2026 | 7.27 | 7.40 | 7.01 | 7.17 | 16,283 | 7.17 |
| 5/13/2026 | 7.26 | 7.55 | 7.23 | 7.28 | 12,123 | 7.28 |
| 5/12/2026 | 7.52 | 7.52 | 7.16 | 7.26 | 26,557 | 7.26 |
| 5/11/2026 | 8.21 | 8.29 | 7.16 | 7.30 | 112,154 | 7.30 |
| 5/08/2026 | 7.08 | 7.80 | 7.08 | 7.69 | 32,265 | 7.69 |
| 5/07/2026 | 7.65 | 7.74 | 7.14 | 7.14 | 9,025 | 7.14 |
| 5/06/2026 | 8.31 | 8.31 | 7.54 | 7.70 | 21,881 | 7.70 |
| 5/05/2026 | 8.33 | 8.44 | 7.92 | 8.00 | 16,959 | 8.00 |
| 5/04/2026 | 7.80 | 8.59 | 7.77 | 8.36 | 55,037 | 8.36 |
| 5/01/2026 | 8.07 | 8.08 | 7.58 | 7.85 | 24,378 | 7.85 |
| 4/30/2026 | 7.43 | 7.77 | 7.30 | 7.95 | 48,630 | 7.95 |
| 4/29/2026 | 7.84 | 7.88 | 7.27 | 7.27 | 39,924 | 7.27 |
| 4/28/2026 | 7.20 | 7.98 | 7.12 | 7.61 | 79,556 | 7.61 |
| 4/27/2026 | 6.93 | 7.35 | 6.86 | 7.16 | 42,149 | 7.16 |
| 4/24/2026 | 6.81 | 7.14 | 6.80 | 6.98 | 18,185 | 6.98 |
| 4/23/2026 | 7.41 | 7.46 | 6.79 | 6.81 | 26,342 | 6.81 |
| 4/22/2026 | 7.70 | 7.80 | 7.35 | 7.45 | 25,266 | 7.45 |
| 4/21/2026 | 7.95 | 8.44 | 7.61 | 7.76 | 27,097 | 7.76 |
| 4/20/2026 | 8.84 | 8.84 | 7.68 | 7.83 | 55,522 | 7.83 |
| 4/17/2026 | 8.74 | 9.50 | 8.20 | 8.70 | 75,604 | 8.70 |
| 4/16/2026 | 7.64 | 8.84 | 7.16 | 8.59 | 113,526 | 8.59 |
| 4/15/2026 | 7.14 | 7.46 | 7.08 | 7.31 | 20,720 | 7.31 |
| 4/14/2026 | 7.50 | 7.58 | 7.01 | 7.17 | 48,068 | 7.17 |
| 4/13/2026 | 6.37 | 7.40 | 6.37 | 7.36 | 127,278 | 7.36 |