Satellos Bioscience Inc MSLE
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$8,49-0,02 (-%0,24)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |