Dark

MSLE
Satellos Bioscience Inc. Common Stock
stock NASDAQ

At Close

Jul 22, 2026 3:59:40 PM EDT

9.66USD+13.314%(+1.14)112,172

7.16Bid 22.80Ask 15.64Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 22, 2026 4:46:30 PM EDT

9.86USD+2.051%(+0.20)684

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	8.3700	9.7000	8.3700	9.6600	+13.314%	112,172	0.000%
2026-07-21	8.4000	8.9400	8.3300	8.5250	+2.096%	159,341	+13.314%
2026-07-20	8.8000	8.9450	8.1100	8.3500	-6.704%	95,834	+15.689%
2026-07-17	8.6100	8.9600	8.4200	8.9500	+2.169%	66,062	+7.933%
2026-07-16	8.8100	9.1177	8.4400	8.7600	+0.114%	79,507	+10.274%
2026-07-15	9.0600	9.0900	8.6100	8.7500	-2.832%	78,455	+10.400%
2026-07-14	9.2600	9.2600	8.8500	9.0050	-1.261%	60,386	+7.274%
2026-07-13	9.5900	9.7000	8.6900	9.1200	-6.844%	108,750	+5.921%
2026-07-10	9.3400	10.0000	9.3400	9.7900	+3.708%	165,889	-1.328%
2026-07-09	9.3800	9.8000	8.6300	9.4400	+5.122%	198,102	+2.331%
2026-07-08	8.7000	9.6000	8.6600	8.9800	+9.379%	481,574	+7.572%
2026-07-07	8.3700	8.4488	7.6900	8.2100	-0.726%	54,422	+17.661%
2026-07-06	7.3200	8.5600	7.3200	8.2700	+11.456%	53,525	+16.808%
2026-07-02	7.6000	7.6350	7.1700	7.4200	-2.111%	21,419	+30.189%
2026-07-01	7.7900	8.0050	7.2700	7.5800	-2.508%	35,259	+27.441%
2026-06-30	7.7200	8.1110	7.3700	7.7750	-1.458%	57,786	+24.244%
2026-06-29	7.7000	8.1600	7.6305	7.8900	+11.441%	135,365	+22.433%
2026-06-26	6.7200	7.1800	6.6334	7.0800	+5.514%	27,833	+36.441%
2026-06-25	5.7250	6.7300	5.7150	6.7100	+19.395%	73,538	+43.964%
2026-06-24	5.5700	5.6200	5.4400	5.6200	-0.882%	28,947	+71.886%
2026-06-23	5.6700	5.9100	5.5600	5.6700	-2.073%	44,286	+70.370%
2026-06-22	5.7200	5.8800	5.6500	5.7900	+1.401%	26,251	+66.839%
2026-06-18	5.9700	5.9700	5.6800	5.7100	-2.393%	26,620	+69.177%
2026-06-17	5.7500	5.8500	5.7200	5.8500	+1.739%	19,417	+65.128%
2026-06-16	5.7550	5.7700	5.6100	5.7500	0.000%	46,998	+68.000%
2026-06-15	5.8000	5.9000	5.7100	5.7500	0.000%	13,709	+68.000%
2026-06-12	5.8200	5.9000	5.6900	5.7500	-2.542%	39,388	+68.000%
2026-06-11	5.9600	6.1000	5.7100	5.9000	+0.340%	12,363	+63.729%
2026-06-10	6.2500	6.2500	5.8800	5.8800	-7.837%	42,449	+64.286%
2026-06-09	6.1900	6.3800	5.9900	6.3800	+4.934%	42,551	+51.411%
2026-06-08	5.7800	6.0999	5.7800	6.0800	+8.185%	33,141	+58.882%
2026-06-05	6.0100	6.1800	5.6200	5.6200	-6.489%	36,868	+71.886%
2026-06-04	6.1500	6.5904	5.7200	6.0100	-1.797%	53,254	+60.732%
2026-06-03	6.9500	6.9600	6.0000	6.1200	-11.942%	71,099	+57.843%
2026-06-02	7.1300	7.1400	6.9000	6.9500	-1.975%	27,291	+38.993%
2026-06-01	7.2500	7.2500	6.9900	7.0900	-2.877%	31,739	+36.248%
2026-05-29	6.9900	7.4499	6.8200	7.3000	+3.841%	47,432	+32.329%
2026-05-28	7.2800	7.2800	6.9100	7.0300	-3.434%	7,740	+37.411%
2026-05-27	7.1000	7.2800	6.9700	7.2800	+6.980%	15,056	+32.692%
2026-05-26	6.8500	7.0012	6.6700	6.8050	+0.815%	13,826	+41.954%
2026-05-22	7.0000	7.1450	6.7500	6.7500	-5.462%	59,126	+43.111%
2026-05-21	7.3300	7.4600	7.0100	7.1400	-2.923%	16,619	+35.294%
2026-05-20	7.0200	7.4400	7.0200	7.3550	+5.222%	24,359	+31.339%
2026-05-19	7.1500	7.2550	6.8900	6.9900	-2.238%	19,356	+38.197%
2026-05-18	7.1950	7.7630	6.9900	7.1500	+1.997%	28,414	+35.105%
2026-05-15	7.1700	7.3599	6.8600	7.0100	-2.232%	43,311	+37.803%
2026-05-14	7.2700	7.4000	7.0100	7.1700	-1.511%	16,283	+34.728%
2026-05-13	7.2600	7.5500	7.2300	7.2800	+0.275%	12,123	+32.692%
2026-05-12	7.5200	7.5200	7.1600	7.2600	-0.548%	26,557	+33.058%
2026-05-11	8.2100	8.2900	7.1600	7.3000	-5.072%	112,154	+32.329%
2026-05-08	7.0800	7.8050	7.0800	7.6900	+7.703%	32,265	+25.618%
2026-05-07	7.6500	7.7350	7.1400	7.1400	-7.273%	9,025	+35.294%
2026-05-06	8.3100	8.3100	7.5450	7.7000	-3.750%	21,881	+25.455%
2026-05-05	8.3300	8.4400	7.9200	8.0000	-4.306%	16,959	+20.750%
2026-05-04	7.8000	8.5900	7.7700	8.3600	+6.497%	55,037	+15.550%
2026-05-01	8.0700	8.0800	7.5806	7.8500	-1.258%	24,378	+23.057%
2026-04-30	7.4250	8.0200	7.3000	7.9500	+9.354%	48,662	+21.509%
2026-04-29	7.8400	7.8750	7.2700	7.2700	-4.468%	39,924	+32.875%
2026-04-28	7.2000	7.9800	7.1200	7.6100	+6.285%	79,555	+26.938%
2026-04-27	6.9300	7.3499	6.8550	7.1600	+2.579%	42,149	+34.916%
2026-04-24	6.8100	7.1400	6.8000	6.9800	+2.496%	18,185	+38.395%
2026-04-23	7.4100	7.4599	6.7950	6.8100	-8.591%	26,342	+41.850%
2026-04-22	7.7000	7.8045	7.3500	7.4500	-4.057%	25,266	+29.664%
2026-04-21	7.9500	8.4400	7.6100	7.7650	-0.830%	27,097	+24.404%
2026-04-20	8.8400	8.8400	7.6800	7.8300	-10.000%	54,859	+23.372%
2026-04-17	8.7400	9.5000	8.2000	8.7000	+1.281%	75,603	+11.034%
2026-04-16	7.6360	8.8350	7.1600	8.5900	+17.510%	113,526	+12.456%
2026-04-15	7.1400	7.4600	7.0800	7.3100	+1.953%	20,730	+32.148%
2026-04-14	7.5000	7.5800	7.0100	7.1700	-2.582%	48,068	+34.728%
2026-04-13	6.3700	7.4000	6.3700	7.3600	+13.231%	127,277	+31.250%
2026-04-10	6.2300	6.5100	6.1300	6.5000	+4.839%	68,529	+48.615%
2026-04-09	6.2500	6.3900	5.9000	6.2000	-0.800%	55,896	+55.806%
2026-04-08	5.7900	6.3900	5.7700	6.2500	+11.807%	63,099	+54.560%
2026-04-07	5.7500	5.8300	5.5000	5.5900	-1.062%	90,922	+72.809%
2026-04-06	6.0400	6.2000	5.5800	5.6500	-3.748%	102,901	+70.973%
2026-04-02	5.9500	6.0000	5.8000	5.8700	-2.815%	51,323	+64.566%
2026-04-01	5.7800	6.2500	5.7800	6.0400	+7.282%	95,220	+59.934%
2026-03-31	5.9100	6.6900	5.6300	5.6300	-4.738%	134,247	+71.581%
2026-03-30	6.2100	6.7500	5.7500	5.9100	-4.523%	74,348	+63.452%
2026-03-27	7.4800	7.4800	6.1000	6.1900	-10.678%	125,244	+56.058%
2026-03-26	7.2100	7.5200	6.9300	6.9300	-2.669%	60,331	+39.394%
2026-03-25	6.9200	7.4400	6.9000	7.1200	+0.707%	49,904	+35.674%
2026-03-24	7.1900	7.1900	6.9600	7.0700	-3.547%	46,494	+36.634%
2026-03-23	7.2700	7.5000	7.1300	7.3300	+1.243%	72,461	+31.787%
2026-03-20	7.8100	7.9600	7.1300	7.2400	-9.613%	97,542	+33.425%
2026-03-19	7.2000	8.3700	6.6700	8.0100	+11.250%	500,424	+20.599%
2026-03-18	7.6500	7.6500	6.8000	7.2000	-1.505%	184,816	+34.167%
2026-03-17	7.3900	7.4800	7.1000	7.3100	-0.814%	203,875	+32.148%
2026-03-16	7.9200	7.9200	7.2700	7.3700	-7.875%	120,558	+31.072%
2026-03-13	8.7900	8.7900	7.8300	8.0000	-6.542%	97,010	+20.750%
2026-03-12	9.8900	9.8900	8.1900	8.5600	-14.400%	223,758	+12.850%
2026-03-11	9.6700	10.3400	9.4000	10.0000	+4.822%	102,111	-3.400%
2026-03-10	12.9500	12.9500	8.1500	9.5400	-18.112%	379,981	+1.258%
2026-03-09	11.9100	12.3050	11.4800	11.6500	-3.320%	46,220	-17.082%
2026-03-06	12.4900	12.5000	11.8700	12.0500	-2.271%	43,804	-19.834%
2026-03-05	12.3250	12.5700	12.1700	12.3300	+0.489%	41,119	-21.655%
2026-03-04	13.1900	13.1900	12.2150	12.2700	-1.840%	51,324	-21.271%
2026-03-03	13.0100	13.3949	12.1900	12.5000	-3.920%	50,194	-22.720%
2026-03-02	12.4200	13.2383	12.2500	13.0100	+5.344%	55,814	-25.749%
2026-02-27	11.7200	12.4600	11.7200	12.3500	+5.918%	37,936	-21.781%
2026-02-26	11.7150	12.2200	11.3800	11.6600	+0.258%	53,778	-17.153%
2026-02-25	11.4300	12.0000	11.0400	11.6300	+4.399%	101,505	-16.939%
2026-02-24	11.0700	11.4165	10.8700	11.1400	+0.632%	35,835	-13.285%
2026-02-23	11.3000	11.5000	11.0100	11.0700	-1.512%	47,910	-12.737%
2026-02-20	11.2700	11.4600	11.0800	11.2400	+1.170%	36,164	-14.057%
2026-02-19	11.1400	11.4300	11.1100	11.1100	-1.332%	46,104	-13.051%
2026-02-18	11.5000	11.5000	11.0500	11.2600	-1.487%	28,772	-14.210%
2026-02-17	11.6900	11.7000	11.3200	11.4300	-0.609%	95,711	-15.486%
2026-02-13	11.4100	11.8800	11.3900	11.5000	+2.041%	162,488	-16.000%
2026-02-12	11.6900	11.9800	11.2000	11.2700	-3.179%	62,334	-14.286%
2026-02-11	10.8700	11.6864	10.7250	11.6400	+7.084%	75,005	-17.010%
2026-02-10	10.9200	11.2900	10.8000	10.8700	-0.184%	75,163	-11.132%
2026-02-09	11.1600	11.8100	10.8900	10.8900	-3.200%	59,644	-11.295%
2026-02-06	11.6500	12.1400	11.0000	11.2500	0.000%	105,048	-14.133%

.dark-mode .Pp2bg3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pp2bg3{ color: #333333; background-color: white; border: 2px solid #333333; }MSLESatellos Bioscience Inc. Common Stockstock NASDAQ

MSLE
Satellos Bioscience Inc. Common Stock
stock NASDAQ