NASDAQ : MSLE
Satellos Bioscience Inc. — Price history
Healthcare · Biotechnology · Canada
Last price 6.815 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 145.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Satellos Bioscience Inc. (MSLE) closed at 6.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.75 | 6.75 | 6.4 | 6.4 | 3,116 | -4.48% |
| 2026-10-30 | 6.675 | 6.93 | 6.43 | 6.7 | 30,767 | -1.69% |
| 2026-10-29 | 6.5 | 7 | 6.36 | 6.815 | 33,021 | +4.85% |
| 2026-10-28 | 6.763 | 7.11 | 6.44 | 6.5 | 82,616 | -5.52% |
| 2026-10-27 | 6.59 | 7.19 | 6.51 | 6.88 | 22,179 | +5.20% |
| 2026-10-26 | 6.42 | 6.7 | 6.26 | 6.54 | 56,717 | +1.87% |
| 2026-10-23 | 6.53 | 6.725 | 6.42 | 6.42 | 33,722 | -3.09% |
| 2026-10-22 | 6.744 | 6.95 | 6.565 | 6.625 | 21,373 | -1.12% |
| 2026-10-21 | 6.94 | 7.12 | 6.61 | 6.7 | 28,297 | -4.29% |
| 2026-10-20 | 6.39 | 7.025 | 6.39 | 7 | 13,544 | +8.70% |
| 2026-10-19 | 6.54 | 7 | 6.35 | 6.44 | 29,374 | -0.31% |
| 2026-10-16 | 6.75 | 6.86 | 6.4 | 6.46 | 13,377 | -5.56% |
| 2026-10-15 | 6.68 | 7.06 | 6.515 | 6.84 | 79,931 | +3.17% |
| 2026-10-14 | 7.14 | 7.14 | 6.51 | 6.63 | 43,826 | -5.82% |
| 2026-10-13 | 7.16 | 7.45 | 6.88 | 7.04 | 92,954 | -1.81% |
| 2026-10-12 | 7.58 | 7.58 | 7.065 | 7.17 | 65,999 | -4.27% |
| 2026-10-09 | 7.3 | 7.74 | 7.29 | 7.49 | 59,901 | +1.97% |
| 2026-10-08 | 8.08 | 8.08 | 7.25 | 7.345 | 121,436 | -3.74% |
| 2026-10-07 | 7.7 | 8.35 | 7.44 | 7.63 | 47,667 | +1.19% |
| 2026-10-06 | 8.08 | 8.381 | 7.54 | 7.54 | 48,080 | -6.34% |
| 2026-10-05 | 8.46 | 8.6 | 8.05 | 8.05 | 24,845 | -5.29% |
| 2026-10-02 | 8.56 | 8.73 | 8.325 | 8.5 | 27,735 | +0.00% |
| 2026-10-01 | 8.51 | 8.94 | 8.3 | 8.5 | 79,977 | +0.00% |
| 2026-09-30 | 8.6 | 8.82 | 8.45 | 8.5 | 89,166 | -1.16% |
| 2026-09-29 | 8.67 | 8.85 | 8.35 | 8.6 | 433,303 | -2.38% |
| 2026-09-28 | 8.51 | 9.03 | 8.51 | 8.81 | 48,092 | +1.26% |
| 2026-09-25 | 8.775 | 8.86 | 8.535 | 8.7 | 37,398 | -0.11% |
| 2026-09-24 | 8.5 | 8.77 | 8.36 | 8.71 | 40,972 | +3.57% |
| 2026-09-23 | 8.84 | 8.86 | 8.41 | 8.41 | 42,990 | -5.19% |
| 2026-09-22 | 9.16 | 9.432 | 8.82 | 8.87 | 26,800 | -3.38% |
| 2026-09-21 | 9.31 | 9.47 | 9.16 | 9.18 | 11,944 | -1.50% |
| 2026-09-18 | 9.72 | 9.75 | 9.31 | 9.32 | 19,816 | -3.72% |
| 2026-09-17 | 9.27 | 9.76 | 9.27 | 9.68 | 17,616 | +4.09% |
| 2026-09-16 | 9.5 | 9.66 | 9.185 | 9.3 | 29,773 | -0.64% |
| 2026-09-15 | 9.695 | 9.695 | 9.33 | 9.36 | 16,859 | -4.39% |
| 2026-09-14 | 9.76 | 10 | 9.76 | 9.79 | 7,735 | +0.41% |
| 2026-09-11 | 10.13 | 10.295 | 9.44 | 9.75 | 33,718 | -2.99% |
| 2026-09-10 | 10.13 | 10.5 | 9.82 | 10.05 | 47,209 | +0.30% |
| 2026-09-09 | 9.45 | 10.47 | 9.27 | 10.02 | 72,634 | +9.15% |
| 2026-09-08 | 9 | 9.554 | 8.91 | 9.18 | 82,266 | +2.34% |
| 2026-09-04 | 9.125 | 9.25 | 8.95 | 8.97 | 25,590 | -1.21% |
| 2026-09-03 | 9.127 | 9.38 | 8.96 | 9.08 | 27,482 | +0.33% |
| 2026-09-02 | 9.12 | 9.2 | 8.93 | 9.05 | 10,800 | -0.33% |
| 2026-09-01 | 9.25 | 9.26 | 9.07 | 9.08 | 3,496 | -2.78% |
| 2026-08-31 | 8.78 | 9.45 | 8.68 | 9.34 | 53,274 | +7.85% |
| 2026-08-28 | 9.55 | 9.55 | 8.66 | 8.66 | 18,266 | -9.89% |
| 2026-08-27 | 9.35 | 9.61 | 9.35 | 9.61 | 9,007 | +2.67% |
| 2026-08-26 | 9.4 | 9.55 | 9.31 | 9.36 | 11,263 | -0.43% |
| 2026-08-25 | 9.55 | 9.99 | 9.34 | 9.4 | 27,810 | -0.74% |
| 2026-08-24 | 9.89 | 9.89 | 9.34 | 9.47 | 17,014 | -5.39% |
| 2026-08-21 | 10 | 10.155 | 9.8 | 10.01 | 22,055 | -1.72% |
| 2026-08-20 | 10.16 | 10.345 | 9.9 | 10.185 | 27,385 | +0.94% |
| 2026-08-19 | 9.62 | 10.69 | 9.62 | 10.09 | 30,584 | +2.85% |
| 2026-08-18 | 9.95 | 9.95 | 9.76 | 9.81 | 4,748 | -1.31% |
| 2026-08-17 | 9.865 | 10.11 | 9.684 | 9.94 | 11,041 | +3.43% |
| 2026-08-14 | 9.78 | 10.1 | 9.6 | 9.61 | 38,448 | -2.14% |
| 2026-08-13 | 9.96 | 10.07 | 9.8 | 9.82 | 46,663 | -2.00% |
| 2026-08-12 | 10.08 | 10.08 | 9.91 | 10.02 | 3,469 | +0.00% |
| 2026-08-11 | 10.01 | 10.22 | 9.91 | 10.02 | 17,566 | +0.10% |
| 2026-08-10 | 10.03 | 10.12 | 9.57 | 10.01 | 13,395 | -0.20% |
| 2026-08-07 | 10.205 | 10.38 | 9.81 | 10.03 | 18,164 | -0.40% |
| 2026-08-06 | 9.845 | 10.36 | 9.8 | 10.07 | 14,578 | +0.60% |
| 2026-08-05 | 10.049 | 10.44 | 9.81 | 10.01 | 30,610 | -0.20% |
| 2026-08-04 | 9.9 | 10.286 | 9.81 | 10.03 | 42,436 | +2.45% |
| 2026-08-03 | 10.01 | 10.25 | 9.3 | 9.79 | 49,466 | -2.00% |
| 2026-07-31 | 9.55 | 10.1 | 9.1 | 9.99 | 36,887 | +3.42% |
| 2026-07-30 | 9.44 | 9.67 | 9.44 | 9.66 | 11,177 | +2.77% |
| 2026-07-29 | 9.24 | 9.6 | 9.24 | 9.4 | 33,271 | -0.63% |
| 2026-07-28 | 9.36 | 9.86 | 9.204 | 9.46 | 32,808 | +0.05% |
| 2026-07-27 | 9.89 | 10.07 | 9.32 | 9.455 | 31,548 | -3.32% |
| 2026-07-24 | 9.52 | 10 | 9.42 | 9.78 | 41,858 | +1.66% |
| 2026-07-23 | 9.8 | 10.7 | 9.28 | 9.62 | 108,705 | -1.64% |
| 2026-07-22 | 8.37 | 9.85 | 8.37 | 9.78 | 113,293 | +14.72% |
| 2026-07-21 | 8.4 | 8.94 | 8.33 | 8.525 | 159,341 | +2.10% |
| 2026-07-20 | 8.8 | 8.945 | 8.11 | 8.35 | 95,833 | -6.70% |
| 2026-07-17 | 8.61 | 8.96 | 8.42 | 8.95 | 66,061 | +2.17% |
| 2026-07-16 | 8.81 | 9.118 | 8.44 | 8.76 | 79,506 | +0.11% |
| 2026-07-15 | 9.06 | 9.09 | 8.61 | 8.75 | 78,455 | -2.83% |
| 2026-07-14 | 9.26 | 9.26 | 8.85 | 9.005 | 60,625 | -1.26% |
| 2026-07-13 | 9.59 | 9.7 | 8.69 | 9.12 | 108,750 | -6.84% |
| 2026-07-10 | 9.34 | 10 | 9.34 | 9.79 | 165,888 | +3.71% |
| 2026-07-09 | 9.38 | 9.8 | 8.63 | 9.44 | 198,102 | +5.12% |
| 2026-07-08 | 8.7 | 9.6 | 8.66 | 8.98 | 481,574 | +9.38% |
| 2026-07-07 | 8.37 | 8.449 | 7.69 | 8.21 | 54,422 | -0.73% |
| 2026-07-06 | 7.32 | 8.56 | 7.32 | 8.27 | 53,525 | +11.46% |
| 2026-07-02 | 7.6 | 7.635 | 7.17 | 7.42 | 21,419 | -2.11% |
| 2026-07-01 | 7.79 | 8.005 | 7.27 | 7.58 | 35,259 | -2.51% |
| 2026-06-30 | 7.72 | 8.111 | 7.37 | 7.775 | 57,786 | -1.46% |
| 2026-06-29 | 7.7 | 8.16 | 7.631 | 7.89 | 135,365 | +11.44% |
| 2026-06-26 | 6.72 | 7.18 | 6.633 | 7.08 | 27,832 | +5.51% |
| 2026-06-25 | 5.725 | 6.73 | 5.715 | 6.71 | 73,537 | +19.40% |
| 2026-06-24 | 5.57 | 5.62 | 5.44 | 5.62 | 28,946 | -0.88% |
| 2026-06-23 | 5.67 | 5.91 | 5.56 | 5.67 | 44,286 | -2.07% |
| 2026-06-22 | 5.72 | 5.88 | 5.65 | 5.79 | 26,251 | +1.40% |
| 2026-06-18 | 5.97 | 5.97 | 5.68 | 5.71 | 26,620 | -2.39% |
| 2026-06-17 | 5.75 | 5.85 | 5.72 | 5.85 | 19,417 | +1.74% |
| 2026-06-16 | 5.755 | 5.77 | 5.61 | 5.75 | 46,998 | +0.00% |
| 2026-06-15 | 5.8 | 5.9 | 5.71 | 5.75 | 13,709 | +0.00% |
| 2026-06-12 | 5.82 | 5.9 | 5.69 | 5.75 | 39,388 | -2.54% |
| 2026-06-11 | 5.96 | 6.1 | 5.71 | 5.9 | 12,363 | +0.34% |
| 2026-06-10 | 6.25 | 6.25 | 5.88 | 5.88 | 42,449 | -7.84% |
| 2026-06-09 | 6.19 | 6.38 | 5.99 | 6.38 | 42,550 | +4.93% |
| 2026-06-08 | 5.78 | 6.1 | 5.78 | 6.08 | 33,141 | +8.19% |
| 2026-06-05 | 6.01 | 6.18 | 5.62 | 5.62 | 36,868 | -6.49% |
| 2026-06-04 | 6.15 | 6.59 | 5.72 | 6.01 | 53,253 | -1.80% |
| 2026-06-03 | 6.95 | 6.96 | 6 | 6.12 | 71,099 | -11.94% |
| 2026-06-02 | 7.13 | 7.14 | 6.9 | 6.95 | 27,291 | -1.97% |
| 2026-06-01 | 7.25 | 7.25 | 6.99 | 7.09 | 31,739 | -2.88% |
| 2026-05-29 | 6.99 | 7.45 | 6.82 | 7.3 | 47,432 | +3.84% |
| 2026-05-28 | 7.28 | 7.28 | 6.91 | 7.03 | 7,740 | -3.43% |
| 2026-05-27 | 7.1 | 7.28 | 6.97 | 7.28 | 15,056 | +6.98% |
| 2026-05-26 | 6.85 | 7.001 | 6.67 | 6.805 | 13,826 | +0.81% |
| 2026-05-22 | 7 | 7.145 | 6.75 | 6.75 | 59,126 | -5.46% |
| 2026-05-21 | 7.33 | 7.46 | 7.01 | 7.14 | 16,619 | -2.92% |
| 2026-05-20 | 7.02 | 7.44 | 7.02 | 7.355 | 24,359 | +5.22% |
| 2026-05-19 | 7.15 | 7.255 | 6.89 | 6.99 | 19,355 | -2.24% |
| 2026-05-18 | 7.195 | 7.763 | 6.99 | 7.15 | 28,414 | +2.00% |
| 2026-05-15 | 7.17 | 7.36 | 6.86 | 7.01 | 43,311 | -2.23% |
| 2026-05-14 | 7.27 | 7.4 | 7.01 | 7.17 | 16,282 | -1.51% |
| 2026-05-13 | 7.26 | 7.55 | 7.23 | 7.28 | 12,122 | +0.28% |