5 DAY PERFORMANCE
+75.07%
1 MONTH PERFORMANCE
+45.71%
3 MONTH PERFORMANCE
+17.18%
6 MONTH PERFORMANCE
+46.63%
Satellos Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.50 | $6.35 (-2.31%) | $6.55 | $6.10 | 109.04 K | $132.28 M |
| 11/04/2026 | $6.55 | $6.47 (-1.22%) | $6.65 | $6.39 | 11.71 K | $134.78 M |
| 11/03/2026 | $6.39 | $6.37 (-0.31%) | $6.52 | $6.37 | 14.50 K | $132.70 M |
| 11/02/2026 | $6.75 | $6.40 (-5.19%) | $6.75 | $6.40 | 3.12 K | $133.32 M |
| 10/30/2026 | $6.68 | $6.70 (0.3%) | $6.93 | $6.43 | 30.80 K | $139.57 M |
| 10/29/2026 | $6.50 | $6.82 (4.92%) | $7.00 | $6.36 | 33.02 K | $142.07 M |
| 10/28/2026 | $6.76 | $6.50 (-3.85%) | $7.11 | $6.44 | 82.62 K | $135.40 M |
| 10/27/2026 | $6.59 | $6.88 (4.4%) | $7.19 | $6.51 | 22.20 K | $143.32 M |
| 10/26/2026 | $6.42 | $6.54 (1.87%) | $6.70 | $6.26 | 56.72 K | $136.24 M |
| 10/23/2026 | $6.53 | $6.42 (-1.68%) | $6.73 | $6.42 | 33.72 K | $133.74 M |
| 10/22/2026 | $6.74 | $6.63 (-1.63%) | $6.95 | $6.57 | 21.37 K | $138.11 M |
| 10/21/2026 | $6.94 | $6.70 (-3.46%) | $7.12 | $6.61 | 28.30 K | $139.57 M |
| 10/20/2026 | $6.39 | $7.00 (9.55%) | $7.03 | $6.39 | 13.54 K | $145.82 M |
| 10/19/2026 | $6.54 | $6.44 (-1.53%) | $7.00 | $6.35 | 29.40 K | $134.15 M |
| 10/16/2026 | $6.75 | $6.46 (-4.3%) | $6.86 | $6.40 | 13.38 K | $134.57 M |
| 10/15/2026 | $6.68 | $6.84 (2.4%) | $7.06 | $6.52 | 79.93 K | $142.49 M |
| 10/14/2026 | $7.14 | $6.63 (-7.14%) | $7.14 | $6.51 | 43.83 K | $138.11 M |
| 10/13/2026 | $7.16 | $7.04 (-1.68%) | $7.45 | $6.88 | 92.95 K | $146.65 M |
| 10/12/2026 | $7.58 | $7.17 (-5.41%) | $7.58 | $7.07 | 66.00 K | $149.36 M |
| 10/09/2026 | $7.30 | $7.49 (2.6%) | $7.74 | $7.29 | 59.90 K | $156.03 M |
| 10/08/2026 | $8.08 | $7.35 (-9.03%) | $8.08 | $7.25 | 121.44 K | $153.11 M |
| 10/07/2026 | $7.70 | $7.63 (-0.91%) | $8.35 | $7.44 | 47.70 K | $158.94 M |
| 10/06/2026 | $8.08 | $7.54 (-6.68%) | $8.38 | $7.54 | 48.10 K | $157.07 M |
| 10/05/2026 | $8.46 | $8.05 (-4.85%) | $8.60 | $8.05 | 24.85 K | $167.69 M |
| 10/02/2026 | $8.56 | $8.50 (-0.7%) | $8.73 | $8.32 | 27.74 K | $177.07 M |
| 10/01/2026 | $8.51 | $8.50 (-0.12%) | $8.94 | $8.30 | 80.00 K | $177.07 M |
| 09/30/2026 | $8.60 | $8.50 (-1.16%) | $8.82 | $8.45 | 89.20 K | $177.07 M |
| 09/29/2026 | $8.67 | $8.60 (-0.81%) | $8.85 | $8.35 | 433.30 K | $179.15 M |
| 09/28/2026 | $8.51 | $8.81 (3.53%) | $9.03 | $8.51 | 48.10 K | $183.52 M |
| 09/25/2026 | $8.78 | $8.70 (-0.91%) | $8.86 | $8.54 | 37.40 K | $181.23 M |
| 09/24/2026 | $8.50 | $8.71 (2.47%) | $8.77 | $8.36 | 41.00 K | $181.44 M |
| 09/23/2026 | $8.84 | $8.41 (-4.86%) | $8.86 | $8.41 | 43.00 K | $175.19 M |
| 09/22/2026 | $9.16 | $8.87 (-3.17%) | $9.43 | $8.82 | 26.80 K | $184.77 M |
| 09/21/2026 | $9.31 | $9.18 (-1.4%) | $9.47 | $9.16 | 11.94 K | $191.23 M |
| 09/18/2026 | $9.72 | $9.32 (-4.12%) | $9.75 | $9.31 | 19.82 K | $194.15 M |
| 09/17/2026 | $9.27 | $9.68 (4.42%) | $9.76 | $9.27 | 17.62 K | $201.65 M |
| 09/16/2026 | $9.50 | $9.30 (-2.11%) | $9.66 | $9.19 | 29.80 K | $193.73 M |
| 09/15/2026 | $9.70 | $9.36 (-3.51%) | $9.70 | $9.33 | 16.90 K | $194.98 M |
| 09/14/2026 | $9.76 | $9.79 (0.31%) | $10.00 | $9.76 | 7.74 K | $203.94 M |
| 09/11/2026 | $10.13 | $9.75 (-3.75%) | $10.30 | $9.44 | 33.72 K | $203.11 M |
| 09/10/2026 | $10.13 | $10.05 (-0.79%) | $10.50 | $9.82 | 47.21 K | $209.36 M |
| 09/09/2026 | $9.45 | $10.02 (6.03%) | $10.47 | $9.27 | 72.63 K | $208.73 M |
| 09/08/2026 | $9.00 | $9.18 (2%) | $9.55 | $8.91 | 82.30 K | $191.23 M |
| 09/04/2026 | $9.13 | $8.97 (-1.75%) | $9.25 | $8.95 | 25.60 K | $186.86 M |
| 09/03/2026 | $9.13 | $9.08 (-0.55%) | $9.38 | $8.96 | 27.50 K | $189.15 M |
| 09/02/2026 | $9.12 | $9.05 (-0.77%) | $9.20 | $8.93 | 10.80 K | $188.52 M |
| 09/01/2026 | $9.25 | $9.08 (-1.84%) | $9.26 | $9.07 | 3.50 K | $189.15 M |
| 08/31/2026 | $8.78 | $9.34 (6.38%) | $9.45 | $8.68 | 53.30 K | $194.56 M |
| 08/28/2026 | $9.55 | $8.66 (-9.32%) | $9.55 | $8.66 | 18.30 K | $180.40 M |
| 08/27/2026 | $9.35 | $9.61 (2.78%) | $9.61 | $9.35 | 9.01 K | $200.19 M |
| 08/26/2026 | $9.40 | $9.36 (-0.43%) | $9.55 | $9.31 | 11.30 K | $194.98 M |
| 08/25/2026 | $9.55 | $9.40 (-1.57%) | $9.99 | $9.34 | 27.81 K | $195.81 M |
| 08/24/2026 | $9.89 | $9.47 (-4.25%) | $9.89 | $9.34 | 17.01 K | $197.27 M |
| 08/21/2026 | $10.00 | $10.01 (0.1%) | $10.15 | $9.80 | 22.10 K | $208.52 M |
| 08/20/2026 | $10.16 | $10.19 (0.3%) | $10.35 | $9.90 | 27.40 K | $212.27 M |
| 08/19/2026 | $9.62 | $10.09 (4.89%) | $10.69 | $9.62 | 30.58 K | $210.19 M |
| 08/18/2026 | $9.95 | $9.81 (-1.41%) | $9.95 | $9.76 | 4.75 K | $204.36 M |
| 08/17/2026 | $9.87 | $9.94 (0.71%) | $10.11 | $9.68 | 11.04 K | $207.06 M |
| 08/14/2026 | $9.78 | $9.61 (-1.74%) | $10.10 | $9.60 | 38.45 K | $200.19 M |
| 08/13/2026 | $9.96 | $9.82 (-1.41%) | $10.07 | $9.80 | 46.70 K | $204.56 M |
| 08/12/2026 | $10.08 | $10.02 (-0.6%) | $10.08 | $9.91 | 3.47 K | $208.73 M |
| 08/11/2026 | $10.01 | $10.02 (0.1%) | $10.22 | $9.91 | 17.60 K | $208.73 M |
| 08/10/2026 | $10.03 | $10.01 (-0.2%) | $10.12 | $9.57 | 13.40 K | $184.54 M |
| 08/07/2026 | $10.21 | $10.03 (-1.76%) | $10.38 | $9.81 | 18.20 K | $184.90 M |
| 08/06/2026 | $9.85 | $10.07 (2.23%) | $10.36 | $9.80 | 14.60 K | $185.64 M |
| 08/05/2026 | $10.05 | $10.01 (-0.4%) | $10.44 | $9.81 | 30.61 K | $184.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
