5 DAY PERFORMANCE
+105.43%
1 MONTH PERFORMANCE
+73.78%
3 MONTH PERFORMANCE
+60.03%
Satellos Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $8.31 | $7.70 (-7.34%) | $8.31 | $7.55 | 21.90 K | $141.95 M |
| 05/05/2026 | $8.33 | $8.00 (-3.96%) | $8.44 | $7.92 | 17.00 K | $147.48 M |
| 05/04/2026 | $7.80 | $8.36 (7.18%) | $8.59 | $7.77 | 55.04 K | $154.12 M |
| 05/01/2026 | $8.07 | $7.85 (-2.73%) | $8.08 | $7.58 | 24.40 K | $144.72 M |
| 04/30/2026 | $7.43 | $7.95 (7%) | $8.02 | $7.30 | 48.66 K | $146.56 M |
| 04/29/2026 | $7.84 | $7.27 (-7.27%) | $7.88 | $7.27 | 39.92 K | $134.02 M |
| 04/28/2026 | $7.20 | $7.61 (5.69%) | $7.98 | $7.12 | 79.60 K | $140.29 M |
| 04/27/2026 | $6.93 | $7.16 (3.32%) | $7.35 | $6.86 | 42.15 K | $132.00 M |
| 04/24/2026 | $6.81 | $6.98 (2.5%) | $7.14 | $6.80 | 18.20 K | $128.68 M |
| 04/23/2026 | $7.41 | $6.81 (-8.1%) | $7.46 | $6.80 | 26.34 K | $125.54 M |
| 04/22/2026 | $7.70 | $7.45 (-3.25%) | $7.80 | $7.35 | 25.30 K | $137.34 M |
| 04/21/2026 | $7.95 | $7.77 (-2.26%) | $8.44 | $7.61 | 27.10 K | $143.24 M |
| 04/20/2026 | $8.84 | $7.83 (-11.43%) | $8.84 | $7.68 | 55.52 K | $144.35 M |
| 04/17/2026 | $8.74 | $8.70 (-0.46%) | $9.50 | $8.20 | 75.60 K | $160.39 M |
| 04/16/2026 | $7.64 | $8.59 (12.43%) | $8.84 | $7.16 | 113.53 K | $158.36 M |
| 04/15/2026 | $7.14 | $7.31 (2.38%) | $7.46 | $7.08 | 20.73 K | $134.76 M |
| 04/14/2026 | $7.50 | $7.17 (-4.4%) | $7.58 | $7.01 | 48.10 K | $132.18 M |
| 04/13/2026 | $6.37 | $7.36 (15.54%) | $7.40 | $6.37 | 127.30 K | $135.68 M |
| 04/10/2026 | $6.23 | $6.50 (4.33%) | $6.51 | $6.13 | 68.60 K | $119.83 M |
| 04/09/2026 | $6.25 | $6.20 (-0.8%) | $6.39 | $5.90 | 55.90 K | $114.30 M |
| 04/08/2026 | $5.79 | $6.25 (7.94%) | $6.39 | $5.77 | 63.10 K | $115.22 M |
| 04/07/2026 | $5.75 | $5.59 (-2.78%) | $5.83 | $5.50 | 90.92 K | $103.05 M |
| 04/06/2026 | $6.04 | $5.65 (-6.46%) | $6.20 | $5.58 | 102.90 K | $104.16 M |
| 04/02/2026 | $5.95 | $5.87 (-1.34%) | $6.00 | $5.80 | 51.32 K | $108.21 M |
| 04/01/2026 | $5.78 | $6.04 (4.5%) | $6.25 | $5.78 | 95.22 K | $111.35 M |
| 03/31/2026 | $5.91 | $5.63 (-4.74%) | $6.69 | $5.63 | 134.25 K | $103.79 M |
| 03/30/2026 | $6.21 | $5.91 (-4.83%) | $6.75 | $5.75 | 74.35 K | $108.95 M |
| 03/27/2026 | $7.48 | $6.19 (-17.25%) | $7.48 | $6.10 | 125.24 K | $114.11 M |
| 03/26/2026 | $7.21 | $6.93 (-3.88%) | $7.52 | $6.93 | 60.33 K | $127.76 M |
| 03/25/2026 | $6.92 | $7.12 (2.89%) | $7.44 | $6.90 | 49.90 K | $131.26 M |
| 03/24/2026 | $7.19 | $7.07 (-1.67%) | $7.19 | $6.96 | 46.50 K | $130.34 M |
| 03/23/2026 | $7.27 | $7.33 (0.83%) | $7.50 | $7.13 | 72.50 K | $135.13 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.
