5 DAY PERFORMANCE
+26.13%
1 MONTH PERFORMANCE
+17.18%
3 MONTH PERFORMANCE
+105.43%
6 MONTH PERFORMANCE
+62.02%
Satellos Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.34 | $9.18 (-1.71%) | $9.47 | $9.17 | 11.24 K | $193.11 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 |
| 08/04/2026 | $9.90 | $10.03 (1.31%) | $10.29 | $9.81 | 42.44 K | $184.90 M |
| 08/03/2026 | $10.01 | $9.79 (-2.2%) | $10.25 | $9.30 | 49.50 K | $180.48 M |
| 07/31/2026 | $9.55 | $9.99 (4.61%) | $10.10 | $9.10 | 36.89 K | $184.17 M |
| 07/30/2026 | $9.44 | $9.66 (2.33%) | $9.67 | $9.44 | 11.20 K | $178.08 M |
| 07/29/2026 | $9.24 | $9.40 (1.73%) | $9.60 | $9.24 | 33.30 K | $173.29 M |
| 07/28/2026 | $9.36 | $9.46 (1.07%) | $9.86 | $9.20 | 32.81 K | $174.40 M |
| 07/27/2026 | $9.89 | $9.46 (-4.35%) | $10.07 | $9.32 | 31.55 K | $174.40 M |
| 07/24/2026 | $9.52 | $9.78 (2.73%) | $10.00 | $9.42 | 41.86 K | $180.30 M |
| 07/23/2026 | $9.80 | $9.62 (-1.84%) | $10.70 | $9.28 | 108.71 K | $177.35 M |
| 07/22/2026 | $8.37 | $9.78 (16.85%) | $9.85 | $8.37 | 113.30 K | $180.30 M |
| 07/21/2026 | $8.40 | $8.53 (1.55%) | $8.94 | $8.33 | 159.34 K | $157.25 M |
| 07/20/2026 | $8.80 | $8.35 (-5.11%) | $8.95 | $8.11 | 95.83 K | $153.93 M |
| 07/17/2026 | $8.61 | $8.95 (3.95%) | $8.96 | $8.42 | 66.10 K | $164.99 M |
| 07/16/2026 | $8.81 | $8.76 (-0.57%) | $9.12 | $8.44 | 79.51 K | $161.49 M |
| 07/15/2026 | $9.06 | $8.75 (-3.42%) | $9.09 | $8.61 | 78.50 K | $161.31 M |
| 07/14/2026 | $9.26 | $9.01 (-2.7%) | $9.26 | $8.85 | 60.63 K | $166.10 M |
| 07/13/2026 | $9.59 | $9.12 (-4.9%) | $9.70 | $8.69 | 108.75 K | $168.13 M |
| 07/10/2026 | $9.34 | $9.79 (4.82%) | $10.00 | $9.34 | 165.90 K | $180.48 M |
| 07/09/2026 | $9.38 | $9.44 (0.64%) | $9.80 | $8.63 | 198.10 K | $174.03 M |
| 07/08/2026 | $8.70 | $8.98 (3.22%) | $9.60 | $8.66 | 481.60 K | $165.55 M |
| 07/07/2026 | $8.37 | $8.21 (-1.91%) | $8.45 | $7.69 | 54.42 K | $151.35 M |
| 07/06/2026 | $7.32 | $8.27 (12.98%) | $8.56 | $7.32 | 53.53 K | $152.46 M |
| 07/02/2026 | $7.60 | $7.42 (-2.37%) | $7.64 | $7.17 | 21.42 K | $136.79 M |
| 07/01/2026 | $7.79 | $7.58 (-2.7%) | $8.01 | $7.27 | 35.30 K | $139.74 M |
| 06/30/2026 | $7.72 | $7.78 (0.78%) | $8.11 | $7.37 | 57.80 K | $143.43 M |
| 06/29/2026 | $7.70 | $7.89 (2.47%) | $8.16 | $7.63 | 135.37 K | $145.45 M |
| 06/26/2026 | $6.72 | $7.08 (5.36%) | $7.18 | $6.63 | 27.83 K | $130.52 M |
| 06/25/2026 | $5.73 | $6.71 (17.1%) | $6.73 | $5.72 | 73.54 K | $123.70 M |
| 06/24/2026 | $5.57 | $5.62 (0.9%) | $5.62 | $5.44 | 28.95 K | $103.61 M |
| 06/23/2026 | $5.67 | $5.67 (0%) | $5.91 | $5.56 | 44.30 K | $104.53 M |
| 06/22/2026 | $5.72 | $5.79 (1.22%) | $5.88 | $5.65 | 26.30 K | $106.74 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.
