Satellos Bioscience Inc. - Common Stock (MSLE)

7.1900
+0.8400 (13.23%)
NASDAQ · Last Trade: Nov 7th, 8:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Satellos Bioscience Inc. - Common Stock (MSLE)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20266.577.506.427.19290,6827.19
11/05/20266.506.556.106.35109,0416.35
11/04/20266.556.656.396.4711,7086.47
11/03/20266.396.526.376.3714,4616.37
11/02/20266.756.756.406.403,1166.40
10/30/20266.686.936.436.7030,7676.70
10/29/20266.507.006.366.8233,0216.82
10/28/20266.767.116.446.5082,6166.50
10/27/20266.597.196.516.8822,1806.88
10/26/20266.426.706.266.5456,7176.54
10/23/20266.536.726.426.4233,7226.42
10/22/20266.746.956.576.6321,3736.63
10/21/20266.947.126.616.7028,2976.70
10/20/20266.397.036.397.0013,5447.00
10/19/20266.547.006.356.4429,3746.44
10/16/20266.756.866.406.4613,3776.46
10/15/20266.687.066.516.8479,9316.84
10/14/20267.147.146.516.6343,8256.63
10/13/20267.167.456.887.0492,9557.04
10/12/20267.587.587.077.1765,9997.17
10/09/20267.307.747.297.4959,9017.49
10/08/20268.088.087.257.34121,4377.34
10/07/20267.708.357.447.6347,6677.63
10/06/20268.088.387.547.5448,0817.54
10/05/20268.468.608.058.0524,8458.05
10/02/20268.568.738.328.5027,7368.50
10/01/20268.518.948.308.5079,9768.50
9/30/20268.608.828.458.5089,1668.50
9/29/20268.678.858.358.60433,3038.60
9/28/20268.519.038.518.8148,0928.81
9/25/20268.778.868.548.7037,4018.70
9/24/20268.508.778.368.7140,9728.71
9/23/20268.848.868.418.4142,9908.41
9/22/20269.169.438.828.8726,7998.87
9/21/20269.319.479.169.1811,9439.18
9/18/20269.729.759.319.3219,8179.32
9/17/20269.279.769.279.6817,6169.68
9/16/20269.509.669.199.3029,7729.30
9/15/20269.709.709.339.3616,8599.36
9/14/20269.7610.009.769.797,7359.79
9/11/202610.1310.299.449.7533,7189.75
9/10/202610.1310.509.8210.0547,21010.05
9/09/20269.4510.479.2710.0272,63310.02
9/08/20269.009.558.919.1882,2669.18
9/04/20269.139.258.958.9725,6918.97
9/03/20269.139.388.969.0827,4829.08
9/02/20269.129.208.939.0510,8009.05
9/01/20269.259.269.079.083,4979.08
8/31/20268.789.458.689.3453,2739.34
8/28/20269.559.558.668.6618,2668.66
8/27/20269.359.619.359.619,0089.61
8/26/20269.409.559.319.3611,2649.36
8/25/20269.559.999.349.4027,8109.40
8/24/20269.899.899.349.4717,0139.47
8/21/202610.0010.159.8010.0122,05510.01
8/20/202610.1610.359.9010.1927,38510.19
8/19/20269.6210.699.6210.0930,53710.09
8/18/20269.959.959.769.814,7489.81
8/17/20269.8710.119.689.9411,0409.94
8/14/20269.7810.109.609.6138,4489.61
8/13/20269.9610.079.809.8246,6649.82
8/12/202610.0810.089.9110.023,46910.02
8/11/202610.0110.229.9110.0217,56510.02
8/10/202610.0310.129.5710.0113,39510.01
8/07/202610.2010.389.8110.0318,16410.03