Satellos Bioscience Inc. - Common Stock (MSLE)

9.7900
+0.3500 (3.71%)
NASDAQ· Last Trade: Jul 11th, 10:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20269.3410.009.349.79165,8909.79
7/09/20269.389.808.639.44198,1019.44
7/08/20268.709.608.668.98481,2478.98
7/07/20268.378.457.698.2154,4228.21
7/06/20267.328.567.328.2753,5258.27
7/02/20267.607.637.177.4221,4197.42
7/01/20267.798.017.277.5835,2597.58
6/30/20267.728.117.377.7857,7867.78
6/29/20267.708.167.637.89135,3637.89
6/26/20266.727.186.637.0827,8347.08
6/25/20265.726.735.716.7171,1146.71
6/24/20265.575.625.445.6228,9475.62
6/23/20265.675.915.565.6744,2865.67
6/22/20265.725.885.655.7926,2515.79
6/18/20265.975.975.685.7126,6205.71
6/17/20265.755.855.725.8519,4175.85
6/16/20265.765.775.615.7546,9985.75
6/15/20265.805.905.715.7513,7095.75
6/12/20265.825.905.695.7539,3885.75
6/11/20265.966.105.715.9012,3635.90
6/10/20265.956.155.885.8842,4495.88
6/09/20266.196.385.996.3842,5516.38
6/08/20265.786.105.786.0833,1416.08
6/05/20266.016.185.625.6236,8685.62
6/04/20266.156.595.726.0153,2546.01
6/03/20266.956.966.006.1271,0996.12
6/02/20267.137.146.906.9527,2916.95
6/01/20267.257.256.997.0931,7397.09
5/29/20260.007.456.827.3047,4327.30
5/28/20267.287.286.917.037,7407.03
5/27/20267.107.286.977.2815,0577.28
5/26/20266.857.006.676.8013,8266.80
5/22/20267.007.146.756.7559,1266.75
5/21/20267.337.467.017.1416,6197.14
5/20/20267.027.447.027.3624,3597.36
5/19/20267.157.256.896.9919,3566.99
5/18/20267.207.766.997.1528,4147.15
5/15/20267.177.366.867.0143,3117.01
5/14/20267.277.407.017.1716,2837.17
5/13/20267.267.557.237.2812,1237.28
5/12/20267.527.527.167.2626,5577.26
5/11/20268.218.297.167.30112,1547.30
5/08/20267.087.807.087.6932,2657.69
5/07/20267.657.747.147.149,0257.14
5/06/20268.318.317.547.7021,8817.70
5/05/20268.338.447.928.0016,9598.00
5/04/20267.808.597.778.3655,0378.36
5/01/20268.078.087.587.8524,3787.85
4/30/20267.437.777.307.9548,6307.95
4/29/20267.847.887.277.2739,9247.27
4/28/20267.207.987.127.6179,5567.61
4/27/20266.937.356.867.1642,1497.16
4/24/20266.817.146.806.9818,1856.98
4/23/20267.417.466.796.8126,3426.81
4/22/20267.707.807.357.4525,2667.45
4/21/20267.958.447.617.7627,0977.76
4/20/20268.848.847.687.8355,5227.83
4/17/20268.749.508.208.7075,6048.70
4/16/20267.648.847.168.59113,5268.59
4/15/20267.147.467.087.3120,7207.31
4/14/20267.507.587.017.1748,0687.17
4/13/20266.377.406.377.36127,2787.36