TipRanks
Go Ultimate55% OFF

Satellos Bioscience (MSLE) Historical Prices

MSLE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.686.936.436.706.70-1.69%30,7660.74
Oct 29, 20266.507.006.366.826.82+4.85%33,0210.79
Oct 28, 20266.767.116.446.506.50-5.52%82,6152.02
Oct 27, 20266.597.196.516.886.88+5.20%22,1790.54
Oct 26, 20266.426.706.266.546.54+1.87%56,7161.40
Oct 23, 20266.536.736.426.426.42-3.09%33,7220.83
Oct 22, 20266.746.956.576.636.63-1.12%21,2730.52
Oct 21, 20266.947.126.616.706.70-4.29%28,2970.69
Oct 20, 20266.397.036.397.007.00+8.70%13,5440.32
Oct 19, 20266.547.006.356.446.44-0.31%29,3740.67
Oct 16, 20266.756.866.406.466.46-5.56%13,3200.29
Oct 15, 20266.687.066.526.846.84+3.17%79,9311.73
Oct 14, 20267.147.146.516.636.63-5.82%43,8260.94
Oct 13, 20267.167.456.887.047.04-1.81%92,9542.01
Oct 12, 20267.587.587.077.177.17-4.27%65,9991.42
Oct 09, 20267.307.747.297.497.49+1.97%59,9011.29
Oct 08, 20268.088.087.257.357.35-3.74%121,4362.62
Oct 07, 20267.708.357.447.637.63+1.19%47,6670.99
Oct 06, 20268.088.387.547.547.54-6.34%48,0800.95
Oct 05, 20268.468.608.058.058.05-5.29%24,8440.43
Oct 02, 20268.568.738.338.508.50+0.00%27,7350.48
Oct 01, 20268.518.948.308.508.50+0.00%79,9761.38
Sep 30, 20268.608.828.458.508.50-1.16%89,1661.58
Sep 29, 20268.678.858.358.608.60-2.38%433,3038.68
Sep 28, 20268.519.038.518.818.81+1.26%48,0920.97
Sep 25, 20268.788.868.548.708.70-0.11%37,3980.75
Sep 24, 20268.508.778.368.718.71+3.57%40,9720.80
Sep 23, 20268.848.868.418.418.41-5.19%42,9900.84
Sep 22, 20269.169.438.828.878.87-3.38%26,8000.52
Sep 21, 20269.319.479.169.189.18-1.50%11,9440.23
Sep 18, 20269.729.759.319.329.32-3.72%19,8160.38
Sep 17, 20269.279.769.279.689.68+4.09%17,6150.33
Sep 16, 20269.509.669.199.309.30-0.64%29,7730.56
Sep 15, 20269.709.709.339.369.36-4.39%16,8590.32
Sep 14, 20269.7610.009.769.799.79+0.41%7,7350.14
Sep 11, 202610.1310.309.449.759.75-2.99%33,7180.64
Sep 10, 202610.1310.509.8210.0510.05+0.30%47,2090.89
Sep 09, 20269.4510.479.2710.0210.02+9.15%72,6341.40
Sep 08, 20269.009.558.919.189.18+2.34%82,2661.60
Sep 07, 20269.139.258.958.978.97+0.00%00.00
Sep 04, 20269.139.258.958.978.97-1.21%25,5900.49
Sep 03, 20269.139.388.969.089.08+0.33%27,4820.53
Sep 02, 20269.129.208.939.059.05-0.33%10,8000.20
Sep 01, 20269.259.269.079.089.08-2.78%3,4960.06
Aug 31, 20268.789.458.689.349.34+7.85%53,2740.99
Aug 28, 20269.559.558.668.668.66-9.89%18,0530.34
Aug 27, 20269.359.619.359.619.61+2.67%9,0070.17
Aug 26, 20269.409.559.319.369.36-0.43%11,2630.21
Aug 25, 20269.559.999.349.409.40-0.74%27,8100.51
Aug 24, 20269.899.899.349.479.47-5.39%17,0140.31