NASDAQ:MSLE | Historical Stock Price | Satellos Bioscience Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.25$0.96$3.67$14.06$53.80$205.882012-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$196.08$196.088——
2012-12-28$203.28$203.2842——
2012-12-27$208.08$208.0815——
2012-12-26$172.80$172.800——
2012-12-24$172.80$172.800——
2012-12-21$172.80$172.802——
2012-12-20$167.04$167.040——
2012-12-19$167.04$167.040——
2012-12-18$167.04$167.04208——
2012-12-17$167.04$167.04669——
2012-12-14$166.80$166.800——
2012-12-13$166.80$166.80158——
2012-12-12$167.28$167.280——
2012-12-11$167.28$167.280——
2012-12-10$167.28$167.280——
2012-12-07$167.28$167.280——
2012-12-06$167.28$167.280——
2012-12-05$167.28$167.280——
2012-12-04$167.28$167.280——
2012-12-03$167.28$167.280——
2012-11-30$167.28$167.280——
2012-11-29$167.28$167.280——
2012-11-28$167.28$167.280——
2012-11-27$167.28$167.280——
2012-11-26$167.28$167.280——
2012-11-23$167.28$167.280——
2012-11-21$167.28$167.280——
2012-11-20$167.28$167.2892——
2012-11-19$167.28$167.28129——
2012-11-16$166.32$166.32373——
2012-11-15$170.64$170.640——
2012-11-14$170.64$170.6442——
2012-11-13$163.92$163.92229——
2012-11-12$146.40$146.400——
2012-11-09$146.40$146.400——
2012-11-08$146.40$146.400——
2012-11-07$146.40$146.400——
2012-11-06$146.40$146.400——
2012-11-05$146.40$146.400——
2012-11-02$146.40$146.400——
2012-11-01$146.40$146.400——
2012-10-31$146.40$146.400——
2012-10-26$146.40$146.400——
2012-10-25$146.40$146.400——
2012-10-24$146.40$146.400——
2012-10-23$146.40$146.400——
2012-10-22$146.40$146.400——
2012-10-19$146.40$146.400——
2012-10-18$146.40$146.400——
2012-10-17$146.40$146.400——
2012-10-16$146.40$146.400——
2012-10-15$146.40$146.400——
2012-10-12$146.40$146.400——
2012-10-11$146.40$146.400——
2012-10-10$146.40$146.400——
2012-10-09$146.40$146.400——
2012-10-08$146.40$146.400——
2012-10-05$146.40$146.402——
2012-10-04$120.24$120.240——
2012-10-03$120.24$120.240——
2012-10-02$120.24$120.240——
2012-10-01$120.24$120.240——
2012-09-28$120.24$120.240——
2012-09-27$120.24$120.2412——
2012-09-26$123.84$123.840——
2012-09-25$123.84$123.844——
2012-09-24$138.48$138.480——
2012-09-21$138.48$138.481——
2012-09-20$133.92$133.924——
2012-09-19$136.32$136.3242——
2012-09-18$122.16$122.160——
2012-09-17$122.16$122.160——
2012-09-14$122.16$122.168——
2012-09-13$111.84$111.8463——
2012-09-12$110.16$110.1642——
2012-09-11$114.24$114.2413——
2012-09-10$100.56$100.560——
2012-09-07$100.56$100.560——
2012-09-06$100.56$100.5617——
2012-09-05$87.84$87.840——
2012-09-04$87.84$87.840——
2012-08-31$87.84$87.840——
2012-08-30$87.84$87.840——
2012-08-29$87.84$87.840——
2012-08-28$87.84$87.840——
2012-08-27$87.84$87.840——
2012-08-24$87.84$87.8417——
2012-08-23$85.92$85.920——
2012-08-22$85.92$85.920——
2012-08-21$85.92$85.9229——
2012-08-20$81.36$81.360——
2012-08-17$81.36$81.36167——
2012-08-16$90.24$90.240——
2012-08-15$90.24$90.240——
2012-08-14$90.24$90.240——
2012-08-13$90.24$90.240——
2012-08-10$90.24$90.240——
2012-08-09$90.24$90.2483——
2012-08-08$94.08$94.080——
2012-08-07$94.08$94.080——
2012-08-06$94.08$94.080——
2012-08-03$94.08$94.080——