Satellos Bioscience Inc MSLE
NASDAQ · United States · Health Technology
$8.50-0.01 (-0.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.50 | 0.00% | $8.56 | $8.73 | $8.49 | 10.26K |
| 2026-10-01 | $8.50 | 0.00% | $8.51 | $8.94 | $8.30 | 80.00K |
| 2026-09-30 | $8.50 | -1.16% | $8.60 | $8.82 | $8.45 | 89.20K |
| 2026-09-29 | $8.60 | -2.38% | $8.67 | $8.85 | $8.35 | 433.30K |
| 2026-09-28 | $8.81 | +1.26% | $8.51 | $9.03 | $8.51 | 48.10K |
| 2026-09-25 | $8.70 | -0.11% | $8.77 | $8.86 | $8.53 | 37.40K |
| 2026-09-24 | $8.71 | +3.57% | $8.50 | $8.77 | $8.36 | 41.00K |
| 2026-09-23 | $8.41 | -5.19% | $8.84 | $8.86 | $8.41 | 43.00K |
| 2026-09-22 | $8.87 | -3.38% | $9.16 | $9.43 | $8.82 | 26.80K |
| 2026-09-21 | $9.18 | -1.50% | $9.31 | $9.47 | $9.16 | 11.90K |
| 2026-09-18 | $9.32 | -3.72% | $9.72 | $9.75 | $9.31 | 19.80K |
| 2026-09-17 | $9.68 | +4.09% | $9.27 | $9.76 | $9.27 | 17.60K |
| 2026-09-16 | $9.30 | -0.64% | $9.50 | $9.66 | $9.19 | 29.80K |
| 2026-09-15 | $9.36 | -4.39% | $9.69 | $9.69 | $9.33 | 16.90K |
| 2026-09-14 | $9.79 | +0.41% | $9.76 | $10.00 | $9.76 | 7.70K |
| 2026-09-11 | $9.75 | -2.99% | $10.13 | $10.30 | $9.44 | 33.70K |
| 2026-09-10 | $10.05 | +0.30% | $10.13 | $10.50 | $9.82 | 47.20K |
| 2026-09-09 | $10.02 | +9.15% | $9.45 | $10.47 | $9.27 | 72.60K |
| 2026-09-08 | $9.18 | +2.34% | $9.00 | $9.55 | $8.91 | 82.30K |
| 2026-09-04 | $8.97 | -1.21% | $9.13 | $9.25 | $8.95 | 25.60K |
| 2026-09-03 | $9.08 | +0.33% | $9.13 | $9.38 | $8.96 | 27.50K |
| 2026-09-02 | $9.05 | -0.33% | $9.12 | $9.20 | $8.93 | 10.70K |
| 2026-09-01 | $9.08 | -2.78% | $9.25 | $9.26 | $9.07 | 3.50K |
| 2026-08-31 | $9.34 | +7.85% | $8.78 | $9.45 | $8.68 | 53.30K |
| 2026-08-28 | $8.66 | -9.89% | $9.55 | $9.55 | $8.66 | 18.30K |
| 2026-08-27 | $9.61 | +2.67% | $9.35 | $9.61 | $9.35 | 9.00K |
| 2026-08-26 | $9.36 | -0.43% | $9.40 | $9.55 | $9.31 | 11.30K |
| 2026-08-25 | $9.40 | -0.74% | $9.55 | $9.99 | $9.34 | 27.80K |
| 2026-08-24 | $9.47 | -5.39% | $9.89 | $9.89 | $9.34 | 17.00K |
| 2026-08-21 | $10.01 | -1.72% | $10.00 | $10.15 | $9.80 | 22.10K |
| 2026-08-20 | $10.19 | +0.94% | $10.16 | $10.35 | $9.90 | 27.40K |
| 2026-08-19 | $10.09 | +2.85% | $9.62 | $10.69 | $9.62 | 30.50K |
| 2026-08-18 | $9.81 | -1.31% | $9.95 | $9.95 | $9.76 | 4.70K |
| 2026-08-17 | $9.94 | +3.43% | $9.86 | $10.11 | $9.68 | 11.00K |
| 2026-08-14 | $9.61 | -2.14% | $9.78 | $10.10 | $9.60 | 38.40K |
| 2026-08-13 | $9.82 | -2.00% | $9.96 | $10.07 | $9.80 | 46.70K |
| 2026-08-12 | $10.02 | 0.00% | $10.08 | $10.08 | $9.91 | 3.40K |
| 2026-08-11 | $10.02 | +0.10% | $10.01 | $10.22 | $9.91 | 17.60K |
| 2026-08-10 | $10.01 | -0.20% | $10.03 | $10.12 | $9.57 | 13.40K |
| 2026-08-07 | $10.03 | -0.40% | $10.20 | $10.38 | $9.81 | 18.20K |
| 2026-08-06 | $10.07 | +0.60% | $9.85 | $10.36 | $9.80 | 14.60K |
| 2026-08-05 | $10.01 | -0.20% | $10.05 | $10.44 | $9.81 | 30.60K |
| 2026-08-04 | $10.03 | +2.45% | $9.90 | $10.29 | $9.81 | 42.40K |
| 2026-08-03 | $9.79 | -2.00% | $10.01 | $10.25 | $9.30 | 49.50K |
| 2026-07-31 | $9.99 | +3.42% | $9.55 | $10.10 | $9.10 | 36.80K |
| 2026-07-30 | $9.66 | +2.77% | $9.44 | $9.67 | $9.44 | 11.20K |
| 2026-07-29 | $9.40 | -0.63% | $9.24 | $9.60 | $9.24 | 33.30K |
| 2026-07-28 | $9.46 | +0.05% | $9.36 | $9.86 | $9.20 | 32.80K |
| 2026-07-27 | $9.45 | -3.32% | $9.89 | $10.07 | $9.32 | 31.50K |
| 2026-07-24 | $9.78 | +1.66% | $9.52 | $10.00 | $9.42 | 41.70K |
| 2026-07-23 | $9.62 | -1.64% | $9.80 | $10.70 | $9.28 | 108.70K |
| 2026-07-22 | $9.78 | +14.72% | $8.37 | $9.85 | $8.37 | 113.30K |
| 2026-07-21 | $8.52 | +2.10% | $8.40 | $8.94 | $8.33 | 159.30K |
| 2026-07-20 | $8.35 | -6.70% | $8.80 | $8.94 | $8.11 | 95.80K |
| 2026-07-17 | $8.95 | +2.17% | $8.61 | $8.96 | $8.42 | 66.10K |
| 2026-07-16 | $8.76 | +0.11% | $8.81 | $9.12 | $8.44 | 79.50K |
| 2026-07-15 | $8.75 | -2.83% | $9.06 | $9.09 | $8.61 | 78.50K |
| 2026-07-14 | $9.01 | -1.26% | $9.26 | $9.26 | $8.85 | 60.60K |
| 2026-07-13 | $9.12 | -6.84% | $9.59 | $9.70 | $8.69 | 108.70K |
| 2026-07-10 | $9.79 | +3.71% | $9.34 | $10.00 | $9.34 | 165.90K |
| 2026-07-09 | $9.44 | +5.12% | $9.38 | $9.80 | $8.63 | 198.00K |
| 2026-07-08 | $8.98 | +9.38% | $8.70 | $9.60 | $8.66 | 481.60K |
| 2026-07-07 | $8.21 | -0.73% | $8.37 | $8.45 | $7.69 | 54.40K |
| 2026-07-06 | $8.27 | +11.46% | $7.32 | $8.56 | $7.32 | 53.50K |
| 2026-07-02 | $7.42 | -2.11% | $7.60 | $7.64 | $7.17 | 21.40K |
| 2026-07-01 | $7.58 | -2.51% | $7.79 | $8.01 | $7.27 | 35.30K |
| 2026-06-30 | $7.78 | -1.46% | $7.72 | $8.11 | $7.37 | 57.80K |
| 2026-06-29 | $7.89 | +11.44% | $7.70 | $8.16 | $7.63 | 135.20K |
| 2026-06-26 | $7.08 | +5.51% | $6.72 | $7.18 | $6.63 | 27.80K |
| 2026-06-25 | $6.71 | +19.40% | $5.72 | $6.73 | $5.72 | 70.80K |
| 2026-06-24 | $5.62 | -0.88% | $5.57 | $5.62 | $5.44 | 28.90K |
| 2026-06-23 | $5.67 | -2.07% | $5.67 | $5.91 | $5.56 | 44.30K |
| 2026-06-22 | $5.79 | +1.40% | $5.72 | $5.88 | $5.65 | 26.30K |
| 2026-06-18 | $5.71 | -2.39% | $5.97 | $5.97 | $5.68 | 26.60K |
| 2026-06-17 | $5.85 | +1.74% | $5.75 | $5.85 | $5.72 | 19.40K |
| 2026-06-16 | $5.75 | 0.00% | $5.76 | $5.77 | $5.61 | 47.00K |
| 2026-06-15 | $5.75 | 0.00% | $5.80 | $5.90 | $5.71 | 13.70K |
| 2026-06-12 | $5.75 | -2.54% | $5.82 | $5.90 | $5.69 | 39.40K |
| 2026-06-11 | $5.90 | +0.34% | $5.96 | $6.10 | $5.71 | 12.40K |
| 2026-06-10 | $5.88 | -7.84% | $6.25 | $6.25 | $5.88 | 42.40K |
| 2026-06-09 | $6.38 | +4.93% | $6.19 | $6.38 | $5.99 | 42.60K |
| 2026-06-08 | $6.08 | +8.19% | $5.78 | $6.10 | $5.78 | 33.10K |
| 2026-06-05 | $5.62 | -6.49% | $6.01 | $6.18 | $5.62 | 36.90K |
| 2026-06-04 | $6.01 | -1.80% | $6.15 | $6.59 | $5.72 | 53.30K |
| 2026-06-03 | $6.12 | -11.94% | $6.95 | $6.96 | $6.00 | 71.10K |
| 2026-06-02 | $6.95 | -1.97% | $7.13 | $7.14 | $6.90 | 27.30K |
| 2026-06-01 | $7.09 | -2.88% | $7.25 | $7.25 | $6.99 | 31.70K |
| 2026-05-29 | $7.30 | +3.84% | $6.99 | $7.45 | $6.82 | 47.40K |
| 2026-05-28 | $7.03 | -3.43% | $7.28 | $7.28 | $6.91 | 7.70K |
| 2026-05-27 | $7.28 | +6.98% | $7.10 | $7.28 | $6.97 | 15.10K |