5 DAY PERFORMANCE
+17.42%
1 MONTH PERFORMANCE
+42.87%
3 MONTH PERFORMANCE
+64.29%
6 MONTH PERFORMANCE
+4.27%
Satellos Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.21 | $9.98 (-2.2%) | $10.44 | $9.85 | 6.96 K | $183.98 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 |
| 06/18/2026 | $5.97 | $5.71 (-4.36%) | $5.97 | $5.68 | 26.62 K | $105.26 M |
| 06/17/2026 | $5.75 | $5.85 (1.74%) | $5.85 | $5.72 | 19.42 K | $107.85 M |
| 06/16/2026 | $5.76 | $5.75 (-0.17%) | $5.77 | $5.61 | 47.00 K | $106.00 M |
| 06/15/2026 | $5.80 | $5.75 (-0.86%) | $5.90 | $5.71 | 13.71 K | $106.00 M |
| 06/12/2026 | $5.82 | $5.75 (-1.2%) | $5.90 | $5.69 | 39.40 K | $106.00 M |
| 06/11/2026 | $5.96 | $5.90 (-1.01%) | $6.10 | $5.71 | 12.40 K | $108.77 M |
| 06/10/2026 | $6.25 | $5.88 (-5.92%) | $6.25 | $5.88 | 42.45 K | $108.40 M |
| 06/09/2026 | $6.19 | $6.38 (3.07%) | $6.38 | $5.99 | 42.60 K | $117.62 M |
| 06/08/2026 | $5.78 | $6.08 (5.19%) | $6.10 | $5.78 | 33.14 K | $112.09 M |
| 06/05/2026 | $6.01 | $5.62 (-6.49%) | $6.18 | $5.62 | 36.90 K | $103.61 M |
| 06/04/2026 | $6.15 | $6.01 (-2.28%) | $6.59 | $5.72 | 53.30 K | $110.80 M |
| 06/03/2026 | $6.95 | $6.12 (-11.94%) | $6.96 | $6.00 | 71.10 K | $112.82 M |
| 06/02/2026 | $7.13 | $6.95 (-2.52%) | $7.14 | $6.90 | 27.30 K | $128.12 M |
| 06/01/2026 | $7.25 | $7.09 (-2.21%) | $7.25 | $6.99 | 31.74 K | $130.70 M |
| 05/29/2026 | $6.99 | $7.30 (4.43%) | $7.45 | $6.82 | 47.43 K | $134.58 M |
| 05/28/2026 | $7.28 | $7.03 (-3.43%) | $7.28 | $6.91 | 7.74 K | $129.60 M |
| 05/27/2026 | $7.10 | $7.28 (2.54%) | $7.28 | $6.97 | 15.10 K | $134.21 M |
| 05/26/2026 | $6.85 | $6.81 (-0.58%) | $7.00 | $6.67 | 13.83 K | $125.54 M |
| 05/22/2026 | $7.00 | $6.75 (-3.57%) | $7.15 | $6.75 | 59.13 K | $124.44 M |
| 05/21/2026 | $7.33 | $7.14 (-2.59%) | $7.46 | $7.01 | 16.62 K | $131.63 M |
| 05/20/2026 | $7.02 | $7.36 (4.84%) | $7.44 | $7.02 | 24.40 K | $135.68 M |
| 05/19/2026 | $7.15 | $6.99 (-2.24%) | $7.26 | $6.89 | 19.40 K | $128.86 M |
| 05/18/2026 | $7.20 | $7.15 (-0.69%) | $7.76 | $6.99 | 28.41 K | $131.81 M |
| 05/15/2026 | $7.17 | $7.01 (-2.23%) | $7.36 | $6.86 | 43.31 K | $129.23 M |
| 05/14/2026 | $7.27 | $7.17 (-1.38%) | $7.40 | $7.01 | 16.30 K | $132.18 M |
| 05/13/2026 | $7.26 | $7.28 (0.28%) | $7.55 | $7.23 | 12.12 K | $134.21 M |
| 05/12/2026 | $7.52 | $7.26 (-3.46%) | $7.52 | $7.16 | 26.60 K | $133.84 M |
| 05/11/2026 | $8.21 | $7.30 (-11.08%) | $8.29 | $7.16 | 112.20 K | $134.58 M |
| 05/08/2026 | $7.08 | $7.69 (8.62%) | $7.81 | $7.08 | 32.30 K | $141.77 M |
| 05/07/2026 | $7.65 | $7.14 (-6.67%) | $7.74 | $7.14 | 9.03 K | $131.63 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.
