MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSLE — Satellos Bioscience Inc. Common Stock
NasdaqSatellos Bioscience Inc. Common Stock
$7.54
-0.51(-6.34%)
- O
- 8.08
- H
- 8.38
- L
- 7.54
- V
- 47.52K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$7.54
Period Return+30.9%
Period High$13.40
Period Low$4.52
Avg Daily Volume32.5K
Total Trading Days365
MSLE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.08 | $8.38 | $7.54 | $7.54 | $-0.51 | -6.34% | 47,517 | $7.86 | $7.54 $8.38 |
| Oct 5, 2026 | $8.46 | $8.60 | $8.05 | $8.05 | $-0.45 | -5.29% | 24,845 | $8.30 | $8.05 $8.60 |
| Oct 2, 2026 | $8.56 | $8.73 | $8.33 | $8.50 | +$0.00 | +0.00% | 27,736 | $8.49 | $8.33 $8.73 |
| Oct 1, 2026 | $8.51 | $8.94 | $8.30 | $8.50 | +$0.00 | +0.00% | 79,977 | $8.58 | $8.30 $8.94 |
| Sep 30, 2026 | $8.60 | $8.82 | $8.45 | $8.50 | $-0.10 | -1.16% | 89,166 | $8.56 | $8.45 $8.82 |
| Sep 29, 2026 | $8.67 | $8.85 | $8.35 | $8.60 | $-0.21 | -2.38% | 433,303 | $8.63 | $8.35 $8.85 |
| Sep 28, 2026 | $8.51 | $9.03 | $8.51 | $8.81 | +$0.11 | +1.26% | 48,093 | $8.78 | $8.51 $9.03 |
| Sep 25, 2026 | $8.78 | $8.86 | $8.54 | $8.70 | $-0.01 | -0.11% | 37,399 | $8.73 | $8.54 $8.86 |
| Sep 24, 2026 | $8.50 | $8.77 | $8.36 | $8.71 | +$0.30 | +3.57% | 40,972 | $8.59 | $8.36 $8.77 |
| Sep 23, 2026 | $8.84 | $8.86 | $8.41 | $8.41 | $-0.46 | -5.19% | 42,991 | $8.63 | $8.41 $8.86 |
| Sep 22, 2026 | $9.16 | $9.43 | $8.82 | $8.87 | $-0.31 | -3.38% | 26,800 | $9.05 | $8.82 $9.43 |
| Sep 21, 2026 | $9.31 | $9.47 | $9.16 | $9.18 | $-0.14 | -1.50% | 11,944 | $9.24 | $9.16 $9.47 |
| Sep 18, 2026 | $9.72 | $9.75 | $9.31 | $9.32 | $-0.36 | -3.72% | 19,816 | $9.47 | $9.31 $9.75 |
| Sep 17, 2026 | $9.27 | $9.76 | $9.27 | $9.68 | +$0.38 | +4.09% | 17,617 | $9.59 | $9.27 $9.76 |
| Sep 16, 2026 | $9.50 | $9.66 | $9.19 | $9.30 | $-0.06 | -0.64% | 29,773 | $9.45 | $9.19 $9.66 |
| Sep 15, 2026 | $9.70 | $9.70 | $9.33 | $9.36 | $-0.43 | -4.39% | 16,859 | $9.43 | $9.33 $9.70 |
| Sep 14, 2026 | $9.76 | $10.00 | $9.76 | $9.79 | +$0.04 | +0.41% | 7,715 | $9.91 | $9.76 $10.00 |
| Sep 11, 2026 | $10.13 | $10.30 | $9.44 | $9.75 | $-0.30 | -2.99% | 33,718 | $9.81 | $9.44 $10.30 |
| Sep 10, 2026 | $10.13 | $10.50 | $9.82 | $10.05 | +$0.03 | +0.30% | 47,210 | $10.18 | $9.82 $10.50 |
| Sep 9, 2026 | $9.45 | $10.47 | $9.27 | $10.02 | +$0.84 | +9.15% | 72,634 | $10.01 | $9.27 $10.47 |
| Sep 8, 2026 | $9.00 | $9.55 | $8.91 | $9.18 | +$0.21 | +2.34% | 82,266 | $9.24 | $8.91 $9.55 |
| Sep 4, 2026 | $9.13 | $9.25 | $8.95 | $8.97 | $-0.11 | -1.21% | 25,590 | $9.10 | $8.95 $9.25 |
| Sep 3, 2026 | $9.13 | $9.38 | $8.96 | $9.08 | +$0.03 | +0.33% | 27,482 | $9.16 | $8.96 $9.38 |
| Sep 2, 2026 | $9.12 | $9.20 | $8.93 | $9.05 | $-0.03 | -0.33% | 10,719 | $9.09 | $8.93 $9.20 |
| Sep 1, 2026 | $9.25 | $9.26 | $9.07 | $9.08 | $-0.26 | -2.78% | 3,497 | $9.18 | $9.07 $9.26 |
| Aug 31, 2026 | $8.78 | $9.45 | $8.68 | $9.34 | +$0.68 | +7.85% | 53,274 | $9.16 | $8.68 $9.45 |
| Aug 28, 2026 | $9.55 | $9.55 | $8.66 | $8.66 | $-0.95 | -9.89% | 18,266 | $9.17 | $8.66 $9.55 |
| Aug 27, 2026 | $9.35 | $9.61 | $9.35 | $9.61 | +$0.25 | +2.67% | 9,008 | $9.47 | $9.35 $9.61 |
| Aug 26, 2026 | $9.40 | $9.55 | $9.31 | $9.36 | $-0.04 | -0.43% | 11,264 | $9.45 | $9.31 $9.55 |
| Aug 25, 2026 | $9.55 | $9.99 | $9.34 | $9.40 | $-0.07 | -0.74% | 27,810 | $9.70 | $9.34 $9.99 |