MSLE
Satellos Bioscience Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:43 PM EDT
8.42USD-1.405%(-0.12)6,780
7.1300Bid10.12Ask2.9900SpreadPre-marketOct 5, 2026 8:33:30 AM EDT
8.32USD-1.188%(-0.10)
MSLE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.5600 | 8.7300 | 8.3250 | 8.5000 | 0.000% | 27,736 | 0.000% |
| 2026-10-01 | 8.5100 | 8.9400 | 8.3000 | 8.5000 | 0.000% | 79,977 | 0.000% |
| 2026-09-30 | 8.6000 | 8.8200 | 8.4500 | 8.5000 | -1.163% | 89,166 | 0.000% |
| 2026-09-29 | 8.6700 | 8.8500 | 8.3500 | 8.6000 | -2.384% | 433,303 | -1.163% |
| 2026-09-28 | 8.5100 | 9.0300 | 8.5100 | 8.8100 | +1.264% | 48,093 | -3.519% |
| 2026-09-25 | 8.7750 | 8.8600 | 8.5350 | 8.7000 | -0.115% | 37,399 | -2.299% |
| 2026-09-24 | 8.5000 | 8.7700 | 8.3600 | 8.7100 | +3.567% | 40,972 | -2.411% |
| 2026-09-23 | 8.8400 | 8.8600 | 8.4100 | 8.4100 | -5.186% | 42,991 | +1.070% |
| 2026-09-22 | 9.1600 | 9.4320 | 8.8200 | 8.8700 | -3.377% | 26,800 | -4.171% |
| 2026-09-21 | 9.3100 | 9.4700 | 9.1600 | 9.1800 | -1.502% | 11,944 | -7.407% |
| 2026-09-18 | 9.7200 | 9.7500 | 9.3100 | 9.3200 | -3.719% | 19,816 | -8.798% |
| 2026-09-17 | 9.2700 | 9.7599 | 9.2700 | 9.6800 | +4.086% | 17,617 | -12.190% |
| 2026-09-16 | 9.5000 | 9.6600 | 9.1850 | 9.3000 | -0.641% | 29,773 | -8.602% |
| 2026-09-15 | 9.6950 | 9.6950 | 9.3300 | 9.3600 | -4.392% | 16,859 | -9.188% |
| 2026-09-14 | 9.7600 | 10.0000 | 9.7600 | 9.7900 | +0.410% | 7,735 | -13.177% |
| 2026-09-11 | 10.1300 | 10.2950 | 9.4400 | 9.7500 | -2.985% | 33,718 | -12.821% |
| 2026-09-10 | 10.1300 | 10.5000 | 9.8200 | 10.0500 | +0.299% | 47,210 | -15.423% |
| 2026-09-09 | 9.4500 | 10.4700 | 9.2700 | 10.0200 | +9.150% | 72,634 | -15.170% |
| 2026-09-08 | 9.0000 | 9.5543 | 8.9100 | 9.1800 | +2.341% | 82,266 | -7.407% |
| 2026-09-04 | 9.1250 | 9.2500 | 8.9500 | 8.9700 | -1.211% | 25,590 | -5.240% |
| 2026-09-03 | 9.1274 | 9.3800 | 8.9600 | 9.0800 | +0.331% | 27,482 | -6.388% |
| 2026-09-02 | 9.1200 | 9.2000 | 8.9300 | 9.0500 | -0.330% | 10,800 | -6.077% |
| 2026-09-01 | 9.2500 | 9.2600 | 9.0700 | 9.0800 | -2.784% | 3,497 | -6.388% |
| 2026-08-31 | 8.7800 | 9.4500 | 8.6800 | 9.3400 | +7.852% | 53,274 | -8.994% |
| 2026-08-28 | 9.5500 | 9.5500 | 8.6600 | 8.6600 | -9.886% | 18,266 | -1.848% |
| 2026-08-27 | 9.3500 | 9.6100 | 9.3500 | 9.6100 | +2.671% | 9,008 | -11.550% |
| 2026-08-26 | 9.4000 | 9.5500 | 9.3100 | 9.3600 | -0.426% | 11,264 | -9.188% |
| 2026-08-25 | 9.5500 | 9.9900 | 9.3400 | 9.4000 | -0.739% | 27,810 | -9.574% |
| 2026-08-24 | 9.8897 | 9.8897 | 9.3400 | 9.4700 | -5.395% | 17,014 | -10.243% |
| 2026-08-21 | 10.0000 | 10.1550 | 9.8000 | 10.0100 | -1.718% | 22,055 | -15.085% |
| 2026-08-20 | 10.1600 | 10.3450 | 9.9000 | 10.1850 | +0.942% | 27,385 | -16.544% |
| 2026-08-19 | 9.6200 | 10.6900 | 9.6200 | 10.0900 | +2.854% | 30,585 | -15.758% |
| 2026-08-18 | 9.9500 | 9.9500 | 9.7600 | 9.8100 | -1.308% | 4,748 | -13.354% |
| 2026-08-17 | 9.8650 | 10.1100 | 9.6844 | 9.9400 | +3.434% | 11,041 | -14.487% |
| 2026-08-14 | 9.7800 | 10.1000 | 9.6001 | 9.6100 | -2.138% | 38,448 | -11.550% |
| 2026-08-13 | 9.9600 | 10.0700 | 9.8000 | 9.8200 | -1.996% | 46,664 | -13.442% |
| 2026-08-12 | 10.0800 | 10.0800 | 9.9100 | 10.0200 | 0.000% | 3,469 | -15.170% |
| 2026-08-11 | 10.0101 | 10.2200 | 9.9100 | 10.0200 | +0.100% | 17,566 | -15.170% |
| 2026-08-10 | 10.0300 | 10.1200 | 9.5700 | 10.0100 | -0.199% | 13,395 | -15.085% |
| 2026-08-07 | 10.2050 | 10.3800 | 9.8100 | 10.0300 | -0.397% | 18,164 | -15.254% |
| 2026-08-06 | 9.8450 | 10.3600 | 9.8001 | 10.0700 | +0.599% | 14,578 | -15.591% |
| 2026-08-05 | 10.0490 | 10.4400 | 9.8100 | 10.0100 | -0.199% | 30,610 | -15.085% |
| 2026-08-04 | 9.9000 | 10.2860 | 9.8100 | 10.0300 | +2.451% | 42,436 | -15.254% |
| 2026-08-03 | 10.0100 | 10.2500 | 9.3000 | 9.7900 | -2.002% | 49,466 | -13.177% |
| 2026-07-31 | 9.5500 | 10.1000 | 9.1000 | 9.9900 | +3.416% | 36,887 | -14.915% |
| 2026-07-30 | 9.4400 | 9.6700 | 9.4400 | 9.6600 | +2.766% | 11,177 | -12.008% |
| 2026-07-29 | 9.2400 | 9.6000 | 9.2400 | 9.4000 | -0.634% | 33,272 | -9.574% |
| 2026-07-28 | 9.3600 | 9.8595 | 9.2038 | 9.4600 | +0.053% | 32,808 | -10.148% |
| 2026-07-27 | 9.8900 | 10.0700 | 9.3200 | 9.4550 | -3.323% | 31,548 | -10.100% |
| 2026-07-24 | 9.5200 | 10.0000 | 9.4200 | 9.7800 | +1.663% | 41,859 | -13.088% |
| 2026-07-23 | 9.8000 | 10.7000 | 9.2800 | 9.6200 | -1.636% | 108,706 | -11.642% |
| 2026-07-22 | 8.3700 | 9.8500 | 8.3700 | 9.7800 | +14.721% | 113,293 | -13.088% |
| 2026-07-21 | 8.4000 | 8.9400 | 8.3300 | 8.5250 | +2.096% | 159,341 | -0.293% |
| 2026-07-20 | 8.8000 | 8.9450 | 8.1100 | 8.3500 | -6.704% | 95,834 | +1.796% |
| 2026-07-17 | 8.6100 | 8.9600 | 8.4200 | 8.9500 | +2.169% | 66,062 | -5.028% |
| 2026-07-16 | 8.8100 | 9.1177 | 8.4400 | 8.7600 | +0.114% | 79,507 | -2.968% |
| 2026-07-15 | 9.0600 | 9.0900 | 8.6100 | 8.7500 | -2.832% | 78,455 | -2.857% |
| 2026-07-14 | 9.2600 | 9.2600 | 8.8500 | 9.0050 | -1.261% | 60,386 | -5.608% |
| 2026-07-13 | 9.5900 | 9.7000 | 8.6900 | 9.1200 | -6.844% | 108,750 | -6.798% |
| 2026-07-10 | 9.3400 | 10.0000 | 9.3400 | 9.7900 | +3.708% | 165,889 | -13.177% |
| 2026-07-09 | 9.3800 | 9.8000 | 8.6300 | 9.4400 | +5.122% | 198,102 | -9.958% |
| 2026-07-08 | 8.7000 | 9.6000 | 8.6600 | 8.9800 | +9.379% | 481,574 | -5.345% |
| 2026-07-07 | 8.3700 | 8.4488 | 7.6900 | 8.2100 | -0.726% | 54,422 | +3.532% |
| 2026-07-06 | 7.3200 | 8.5600 | 7.3200 | 8.2700 | +11.456% | 53,525 | +2.781% |
| 2026-07-02 | 7.6000 | 7.6350 | 7.1700 | 7.4200 | -2.111% | 21,419 | +14.555% |
| 2026-07-01 | 7.7900 | 8.0050 | 7.2700 | 7.5800 | -2.508% | 35,259 | +12.137% |
| 2026-06-30 | 7.7200 | 8.1110 | 7.3700 | 7.7750 | -1.458% | 57,786 | +9.325% |
| 2026-06-29 | 7.7000 | 8.1600 | 7.6305 | 7.8900 | +11.441% | 135,365 | +7.731% |
| 2026-06-26 | 6.7200 | 7.1800 | 6.6334 | 7.0800 | +5.514% | 27,833 | +20.056% |
| 2026-06-25 | 5.7250 | 6.7300 | 5.7150 | 6.7100 | +19.395% | 73,538 | +26.677% |
| 2026-06-24 | 5.5700 | 5.6200 | 5.4400 | 5.6200 | -0.882% | 28,947 | +51.246% |
| 2026-06-23 | 5.6700 | 5.9100 | 5.5600 | 5.6700 | -2.073% | 44,286 | +49.912% |
| 2026-06-22 | 5.7200 | 5.8800 | 5.6500 | 5.7900 | +1.401% | 26,251 | +46.805% |
| 2026-06-18 | 5.9700 | 5.9700 | 5.6800 | 5.7100 | -2.393% | 26,620 | +48.862% |
| 2026-06-17 | 5.7500 | 5.8500 | 5.7200 | 5.8500 | +1.739% | 19,417 | +45.299% |
| 2026-06-16 | 5.7550 | 5.7700 | 5.6100 | 5.7500 | 0.000% | 46,998 | +47.826% |
| 2026-06-15 | 5.8000 | 5.9000 | 5.7100 | 5.7500 | 0.000% | 13,709 | +47.826% |
| 2026-06-12 | 5.8200 | 5.9000 | 5.6900 | 5.7500 | -2.542% | 39,388 | +47.826% |
| 2026-06-11 | 5.9600 | 6.1000 | 5.7100 | 5.9000 | +0.340% | 12,363 | +44.068% |
| 2026-06-10 | 6.2500 | 6.2500 | 5.8800 | 5.8800 | -7.837% | 42,449 | +44.558% |
| 2026-06-09 | 6.1900 | 6.3800 | 5.9900 | 6.3800 | +4.934% | 42,551 | +33.229% |
| 2026-06-08 | 5.7800 | 6.0999 | 5.7800 | 6.0800 | +8.185% | 33,141 | +39.803% |
| 2026-06-05 | 6.0100 | 6.1800 | 5.6200 | 5.6200 | -6.489% | 36,868 | +51.246% |
| 2026-06-04 | 6.1500 | 6.5904 | 5.7200 | 6.0100 | -1.797% | 53,254 | +41.431% |
| 2026-06-03 | 6.9500 | 6.9600 | 6.0000 | 6.1200 | -11.942% | 71,099 | +38.889% |
| 2026-06-02 | 7.1300 | 7.1400 | 6.9000 | 6.9500 | -1.975% | 27,291 | +22.302% |
| 2026-06-01 | 7.2500 | 7.2500 | 6.9900 | 7.0900 | -2.877% | 31,739 | +19.887% |
| 2026-05-29 | 6.9900 | 7.4499 | 6.8200 | 7.3000 | +3.841% | 47,432 | +16.438% |
| 2026-05-28 | 7.2800 | 7.2800 | 6.9100 | 7.0300 | -3.434% | 7,740 | +20.910% |
| 2026-05-27 | 7.1000 | 7.2800 | 6.9700 | 7.2800 | +6.980% | 15,056 | +16.758% |
| 2026-05-26 | 6.8500 | 7.0012 | 6.6700 | 6.8050 | +0.815% | 13,826 | +24.908% |
| 2026-05-22 | 7.0000 | 7.1450 | 6.7500 | 6.7500 | -5.462% | 59,126 | +25.926% |
| 2026-05-21 | 7.3300 | 7.4600 | 7.0100 | 7.1400 | -2.923% | 16,619 | +19.048% |
| 2026-05-20 | 7.0200 | 7.4400 | 7.0200 | 7.3550 | +5.222% | 24,359 | +15.568% |
| 2026-05-19 | 7.1500 | 7.2550 | 6.8900 | 6.9900 | -2.238% | 19,356 | +21.602% |
| 2026-05-18 | 7.1950 | 7.7630 | 6.9900 | 7.1500 | +1.997% | 28,414 | +18.881% |
| 2026-05-15 | 7.1700 | 7.3599 | 6.8600 | 7.0100 | -2.232% | 43,311 | +21.255% |
| 2026-05-14 | 7.2700 | 7.4000 | 7.0100 | 7.1700 | -1.511% | 16,283 | +18.550% |
| 2026-05-13 | 7.2600 | 7.5500 | 7.2300 | 7.2800 | +0.275% | 12,123 | +16.758% |
| 2026-05-12 | 7.5200 | 7.5200 | 7.1600 | 7.2600 | -0.548% | 26,557 | +17.080% |
| 2026-05-11 | 8.2100 | 8.2900 | 7.1600 | 7.3000 | -5.072% | 112,154 | +16.438% |
| 2026-05-08 | 7.0800 | 7.8050 | 7.0800 | 7.6900 | +7.703% | 32,265 | +10.533% |
| 2026-05-07 | 7.6500 | 7.7350 | 7.1400 | 7.1400 | -7.273% | 9,025 | +19.048% |
| 2026-05-06 | 8.3100 | 8.3100 | 7.5450 | 7.7000 | -3.750% | 21,881 | +10.390% |
| 2026-05-05 | 8.3300 | 8.4400 | 7.9200 | 8.0000 | -4.306% | 16,959 | +6.250% |
| 2026-05-04 | 7.8000 | 8.5900 | 7.7700 | 8.3600 | +6.497% | 55,037 | +1.675% |
| 2026-05-01 | 8.0700 | 8.0800 | 7.5806 | 7.8500 | -1.258% | 24,378 | +8.280% |
| 2026-04-30 | 7.4250 | 8.0200 | 7.3000 | 7.9500 | +9.354% | 48,662 | +6.918% |
| 2026-04-29 | 7.8400 | 7.8750 | 7.2700 | 7.2700 | -4.468% | 39,924 | +16.919% |
| 2026-04-28 | 7.2000 | 7.9800 | 7.1200 | 7.6100 | +6.285% | 79,555 | +11.695% |
| 2026-04-27 | 6.9300 | 7.3499 | 6.8550 | 7.1600 | +2.579% | 42,149 | +18.715% |
| 2026-04-24 | 6.8100 | 7.1400 | 6.8000 | 6.9800 | +2.496% | 18,185 | +21.777% |
| 2026-04-23 | 7.4100 | 7.4599 | 6.7950 | 6.8100 | -8.591% | 26,342 | +24.816% |
| 2026-04-22 | 7.7000 | 7.8045 | 7.3500 | 7.4500 | -4.057% | 25,266 | +14.094% |
| 2026-04-21 | 7.9500 | 8.4400 | 7.6100 | 7.7650 | -0.830% | 27,097 | +9.466% |
| 2026-04-20 | 8.8400 | 8.8400 | 7.6800 | 7.8300 | -10.000% | 54,859 | +8.557% |
| 2026-04-17 | 8.7400 | 9.5000 | 8.2000 | 8.7000 | +1.281% | 75,603 | -2.299% |
| 2026-04-16 | 7.6360 | 8.8350 | 7.1600 | 8.5900 | +17.510% | 113,526 | -1.048% |
| 2026-04-15 | 7.1400 | 7.4600 | 7.0800 | 7.3100 | +1.953% | 20,730 | +16.279% |
| 2026-04-14 | 7.5000 | 7.5800 | 7.0100 | 7.1700 | -2.582% | 48,068 | +18.550% |
| 2026-04-13 | 6.3700 | 7.4000 | 6.3700 | 7.3600 | +13.231% | 127,277 | +15.489% |
| 2026-04-10 | 6.2300 | 6.5100 | 6.1300 | 6.5000 | +4.839% | 68,529 | +30.769% |
| 2026-04-09 | 6.2500 | 6.3900 | 5.9000 | 6.2000 | -0.800% | 55,896 | +37.097% |
| 2026-04-08 | 5.7900 | 6.3900 | 5.7700 | 6.2500 | +11.807% | 63,099 | +36.000% |
| 2026-04-07 | 5.7500 | 5.8300 | 5.5000 | 5.5900 | -1.062% | 90,922 | +52.057% |
| 2026-04-06 | 6.0400 | 6.2000 | 5.5800 | 5.6500 | -3.748% | 102,901 | +50.442% |
| 2026-04-02 | 5.9500 | 6.0000 | 5.8000 | 5.8700 | -2.815% | 51,323 | +44.804% |
| 2026-04-01 | 5.7800 | 6.2500 | 5.7800 | 6.0400 | +7.282% | 95,220 | +40.728% |
| 2026-03-31 | 5.9100 | 6.6900 | 5.6300 | 5.6300 | -4.738% | 134,247 | +50.977% |
| 2026-03-30 | 6.2100 | 6.7500 | 5.7500 | 5.9100 | -4.523% | 74,348 | +43.824% |
| 2026-03-27 | 7.4800 | 7.4800 | 6.1000 | 6.1900 | -10.678% | 125,244 | +37.318% |
| 2026-03-26 | 7.2100 | 7.5200 | 6.9300 | 6.9300 | -2.669% | 60,331 | +22.655% |
| 2026-03-25 | 6.9200 | 7.4400 | 6.9000 | 7.1200 | +0.707% | 49,904 | +19.382% |
| 2026-03-24 | 7.1900 | 7.1900 | 6.9600 | 7.0700 | -3.547% | 46,494 | +20.226% |
| 2026-03-23 | 7.2700 | 7.5000 | 7.1300 | 7.3300 | +1.243% | 72,461 | +15.962% |
| 2026-03-20 | 7.8100 | 7.9600 | 7.1300 | 7.2400 | -9.613% | 97,542 | +17.403% |
| 2026-03-19 | 7.2000 | 8.3700 | 6.6700 | 8.0100 | +11.250% | 500,424 | +6.117% |
| 2026-03-18 | 7.6500 | 7.6500 | 6.8000 | 7.2000 | -1.505% | 184,816 | +18.056% |
| 2026-03-17 | 7.3900 | 7.4800 | 7.1000 | 7.3100 | -0.814% | 203,875 | +16.279% |
| 2026-03-16 | 7.9200 | 7.9200 | 7.2700 | 7.3700 | -7.875% | 120,558 | +15.332% |
| 2026-03-13 | 8.7900 | 8.7900 | 7.8300 | 8.0000 | -6.542% | 97,010 | +6.250% |
| 2026-03-12 | 9.8900 | 9.8900 | 8.1900 | 8.5600 | -14.400% | 223,758 | -0.701% |
| 2026-03-11 | 9.6700 | 10.3400 | 9.4000 | 10.0000 | +4.822% | 102,111 | -15.000% |
| 2026-03-10 | 12.9500 | 12.9500 | 8.1500 | 9.5400 | -18.112% | 379,981 | -10.901% |
| 2026-03-09 | 11.9100 | 12.3050 | 11.4800 | 11.6500 | -3.320% | 46,220 | -27.039% |
| 2026-03-06 | 12.4900 | 12.5000 | 11.8700 | 12.0500 | -2.271% | 43,804 | -29.461% |
| 2026-03-05 | 12.3250 | 12.5700 | 12.1700 | 12.3300 | +0.489% | 41,119 | -31.062% |
| 2026-03-04 | 13.1900 | 13.1900 | 12.2150 | 12.2700 | -1.840% | 51,324 | -30.725% |
| 2026-03-03 | 13.0100 | 13.3949 | 12.1900 | 12.5000 | -3.920% | 50,194 | -32.000% |
| 2026-03-02 | 12.4200 | 13.2383 | 12.2500 | 13.0100 | +5.344% | 55,814 | -34.666% |
| 2026-02-27 | 11.7200 | 12.4600 | 11.7200 | 12.3500 | +5.918% | 37,936 | -31.174% |
| 2026-02-26 | 11.7150 | 12.2200 | 11.3800 | 11.6600 | +0.258% | 53,778 | -27.101% |
| 2026-02-25 | 11.4300 | 12.0000 | 11.0400 | 11.6300 | +4.399% | 101,505 | -26.913% |
| 2026-02-24 | 11.0700 | 11.4165 | 10.8700 | 11.1400 | +0.632% | 35,835 | -23.698% |
| 2026-02-23 | 11.3000 | 11.5000 | 11.0100 | 11.0700 | -1.512% | 47,910 | -23.216% |
| 2026-02-20 | 11.2700 | 11.4600 | 11.0800 | 11.2400 | +1.170% | 36,164 | -24.377% |
| 2026-02-19 | 11.1400 | 11.4300 | 11.1100 | 11.1100 | -1.332% | 46,104 | -23.492% |
| 2026-02-18 | 11.5000 | 11.5000 | 11.0500 | 11.2600 | -1.487% | 28,772 | -24.512% |
| 2026-02-17 | 11.6900 | 11.7000 | 11.3200 | 11.4300 | -0.609% | 95,711 | -25.634% |
| 2026-02-13 | 11.4100 | 11.8800 | 11.3900 | 11.5000 | +2.041% | 162,488 | -26.087% |
| 2026-02-12 | 11.6900 | 11.9800 | 11.2000 | 11.2700 | -3.179% | 62,334 | -24.579% |
| 2026-02-11 | 10.8700 | 11.6864 | 10.7250 | 11.6400 | +7.084% | 75,005 | -26.976% |
| 2026-02-10 | 10.9200 | 11.2900 | 10.8000 | 10.8700 | -0.184% | 75,163 | -21.803% |
| 2026-02-09 | 11.1600 | 11.8100 | 10.8900 | 10.8900 | -3.200% | 59,644 | -21.947% |
| 2026-02-06 | 11.6500 | 12.1400 | 11.0000 | 11.2500 | 0.000% | 105,048 | -24.444% |