5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
+39.00%
Satellos Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.50 | $11.20 (-2.61%) | $11.50 | $11.09 | 24.41 K | $14.75 M |
| 02/17/2026 | $11.69 | $11.43 (-2.22%) | $11.70 | $11.32 | 95.71 K | $14.72 M |
| 02/13/2026 | $11.41 | $11.50 (0.79%) | $11.88 | $11.39 | 162.50 K | $14.81 M |
| 02/12/2026 | $11.69 | $11.27 (-3.59%) | $11.98 | $11.20 | 63.23 K | $14.52 M |
| 02/11/2026 | $10.87 | $11.64 (7.08%) | $11.69 | $10.73 | 75.01 K | $15.00 M |
| 02/10/2026 | $10.92 | $10.87 (-0.46%) | $11.29 | $10.80 | 75.20 K | $14.00 M |
| 02/09/2026 | $11.16 | $10.89 (-2.42%) | $11.81 | $10.89 | 59.64 K | $14.03 M |
| 02/06/2026 | $11.65 | $11.25 (-3.43%) | $12.14 | $11.00 | 105.05 K | $14.49 M |
| 02/05/2026 | $12.21 | $11.91 (-2.46%) | $12.23 | $11.50 | 37.20 K | $15.34 M |
| 02/04/2026 | $12.16 | $12.14 (-0.16%) | $12.16 | $11.92 | 6.30 K | $187.67 M |
| 02/03/2026 | $11.60 | $11.55 (-0.43%) | $11.68 | $11.50 | 6.03 K | $178.55 M |
| 02/02/2026 | $11.41 | $11.62 (1.84%) | $12.18 | $11.35 | 4.80 K | |
| 01/30/2026 | $12.50 | $11.63 (-6.94%) | $12.50 | $10.80 | 19.10 K | |
| 01/29/2026 | $10.56 | $11.08 (4.89%) | $11.28 | $10.56 | 29.41 K | |
| 01/28/2026 | $11.88 | $10.92 (-8.08%) | $12.00 | $10.44 | 23.98 K | |
| 01/27/2026 | $11.87 | $11.88 (0.1%) | $12.00 | $10.92 | 15.38 K | |
| 01/26/2026 | $10.19 | $10.92 (7.18%) | $11.96 | $10.19 | 15.92 K | |
| 01/23/2026 | $9.47 | $10.32 (9%) | $11.03 | $9.38 | 53.47 K | |
| 01/22/2026 | $7.56 | $9.35 (23.65%) | $9.35 | $7.56 | 18.63 K | |
| 01/21/2026 | $7.80 | $8.27 (6%) | $8.27 | $7.80 | 6.43 K | |
| 01/20/2026 | $8.32 | $7.86 (-5.48%) | $8.32 | $7.70 | 12.78 K | |
| 01/16/2026 | $7.80 | $8.00 (2.62%) | $8.00 | $7.62 | 16.33 K | |
| 01/15/2026 | $8.15 | $7.68 (-5.74%) | $8.16 | $7.68 | 5.92 K | |
| 01/14/2026 | $8.23 | $8.15 (-1.02%) | $8.63 | $7.82 | 13.49 K | |
| 01/13/2026 | $7.02 | $7.34 (4.62%) | $8.52 | $7.02 | 32.34 K | |
| 01/12/2026 | $7.20 | $7.08 (-1.67%) | $7.25 | $6.96 | 5.65 K |
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.
