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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$82.32$82.320——
2013-12-30$82.32$82.3242——
2013-12-27$85.20$85.2092——
2013-12-26$84.00$84.000——
2013-12-24$84.00$84.0085——
2013-12-23$77.04$77.0483——
2013-12-20$76.80$76.8083——
2013-12-19$76.80$76.80598——
2013-12-18$77.28$77.2850——
2013-12-17$75.60$75.6056——
2013-12-16$75.60$75.60417——
2013-12-13$78.00$78.000——
2013-12-12$78.00$78.00125——
2013-12-11$77.04$77.04608——
2013-12-10$80.40$80.4042——
2013-12-09$88.56$88.560——
2013-12-06$88.56$88.564——
2013-12-05$82.32$82.3283——
2013-12-04$85.20$85.20329——
2013-12-03$80.40$80.4042——
2013-12-02$76.80$76.800——
2013-11-29$76.80$76.800——
2013-11-27$76.80$76.80125——
2013-11-26$76.80$76.80335——
2013-11-25$80.16$80.1670——
2013-11-22$81.36$81.36400——
2013-11-21$82.80$82.8083——
2013-11-20$83.52$83.52126——
2013-11-19$86.40$86.400——
2013-11-18$86.40$86.406——
2013-11-15$87.36$87.3642——
2013-11-14$88.80$88.8042——
2013-11-13$92.88$92.8842——
2013-11-12$91.68$91.6883——
2013-11-11$97.20$97.2042——
2013-11-08$98.16$98.160——
2013-11-07$98.16$98.160——
2013-11-06$98.16$98.16542——
2013-11-05$96.72$96.72121——
2013-11-04$97.92$97.92121——
2013-11-01$96.00$96.00233——
2013-10-31$91.20$91.200——
2013-10-30$91.20$91.200——
2013-10-29$91.20$91.2051——
2013-10-28$81.84$81.840——
2013-10-25$81.84$81.8458——
2013-10-24$76.80$76.800——
2013-10-23$76.80$76.800——
2013-10-22$76.80$76.8067——
2013-10-21$81.12$81.12125——
2013-10-18$81.36$81.360——
2013-10-17$81.36$81.360——
2013-10-16$81.36$81.360——
2013-10-15$81.36$81.360——
2013-10-14$81.36$81.360——
2013-10-11$81.36$81.360——
2013-10-10$81.36$81.364——
2013-10-09$84.48$84.480——
2013-10-08$84.48$84.480——
2013-10-07$84.48$84.4860——
2013-10-04$94.32$94.320——
2013-10-03$94.32$94.3221——
2013-10-02$94.32$94.320——
2013-10-01$94.32$94.320——
2013-09-30$94.32$94.324——
2013-09-27$106.56$106.560——
2013-09-26$106.56$106.560——
2013-09-25$106.56$106.560——
2013-09-24$106.56$106.560——
2013-09-23$106.56$106.560——
2013-09-20$106.56$106.5692——
2013-09-19$105.60$105.609——
2013-09-18$104.16$104.160——
2013-09-17$104.16$104.160——
2013-09-16$104.16$104.160——
2013-09-13$104.16$104.160——
2013-09-12$104.16$104.1647——
2013-09-11$109.68$109.6854——
2013-09-10$107.28$107.28421——
2013-09-09$109.20$109.2079——
2013-09-06$105.60$105.60110——
2013-09-05$102.24$102.2479——
2013-09-04$87.36$87.360——
2013-09-03$87.60$87.600——
2013-08-30$87.60$87.600——
2013-08-29$87.60$87.600——
2013-08-28$87.36$87.3671——
2013-08-27$84.00$84.0042——
2013-08-26$85.92$85.920——
2013-08-23$85.92$85.920——
2013-08-22$85.92$85.9246——
2013-08-21$88.80$88.800——
2013-08-20$88.80$88.800——
2013-08-19$88.80$88.800——
2013-08-16$88.80$88.80146——
2013-08-15$90.96$90.960——
2013-08-14$90.96$90.960——
2013-08-13$90.96$90.960——
2013-08-12$90.96$90.9656——
2013-08-09$90.96$90.9627——
2013-08-08$97.68$97.680——
2013-08-07$97.68$97.680——
2013-08-06$97.68$97.680——
2013-08-05$97.68$97.680——
2013-08-02$97.68$97.6838——
2013-08-01$96.00$96.004——
2013-07-31$97.68$97.680——
2013-07-30$97.68$97.680——
2013-07-29$97.68$97.68128——
2013-07-26$96.96$96.960——
2013-07-25$96.96$96.962——
2013-07-24$96.72$96.720——
2013-07-23$96.72$96.7261——
2013-07-22$90.72$90.720——
2013-07-19$90.72$90.720——
2013-07-18$90.72$90.720——
2013-07-17$90.72$90.720——
2013-07-16$90.72$90.7271——
2013-07-15$87.12$87.12135——
2013-07-12$78.72$78.72104——
2013-07-11$71.04$71.040——
2013-07-10$71.04$71.0485——
2013-07-09$67.44$67.440——
2013-07-08$67.44$67.440——
2013-07-05$67.44$67.440——
2013-07-03$67.44$67.4444——
2013-07-02$66.48$66.480——
2013-07-01$66.48$66.480——
2013-06-28$66.48$66.4844——
2013-06-27$71.52$71.520——
2013-06-26$71.52$71.520——
2013-06-25$71.52$71.520——
2013-06-24$71.52$71.520——
2013-06-21$71.52$71.520——
2013-06-20$71.52$71.520——
2013-06-19$71.52$71.5242——
2013-06-18$67.20$67.200——
2013-06-17$67.20$67.200——
2013-06-14$67.20$67.200——
2013-06-13$67.20$67.2029——
2013-06-12$76.56$76.560——
2013-06-11$76.56$76.560——
2013-06-10$76.56$76.560——
2013-06-07$76.56$76.560——
2013-06-06$76.56$76.560——
2013-06-05$76.56$76.560——
2013-06-04$76.56$76.560——
2013-06-03$76.56$76.5642——
2013-05-31$75.60$75.600——
2013-05-30$75.60$75.6038——
2013-05-29$78.72$78.720——
2013-05-28$78.72$78.720——
2013-05-24$78.72$78.720——
2013-05-23$78.72$78.7283——
2013-05-22$83.28$83.280——
2013-05-21$83.28$83.280——
2013-05-20$83.28$83.280——
2013-05-17$83.28$83.280——
2013-05-16$83.28$83.280——
2013-05-15$83.28$83.28125——
2013-05-14$108.24$108.240——
2013-05-13$108.24$108.240——
2013-05-10$108.24$108.240——
2013-05-09$108.24$108.24535——
2013-05-08$107.76$107.760——
2013-05-07$107.76$107.760——
2013-05-06$107.76$107.764——
2013-05-03$117.36$117.361——
2013-05-02$99.84$99.840——
2013-05-01$99.84$99.840——
2013-04-30$99.84$99.840——
2013-04-29$99.84$99.84117——
2013-04-26$110.64$110.640——
2013-04-25$110.64$110.640——
2013-04-24$110.64$110.6423——
2013-04-23$101.04$101.0423——
2013-04-22$103.20$103.204——
2013-04-19$103.44$103.4452——
2013-04-18$93.36$93.360——
2013-04-17$93.36$93.360——
2013-04-16$93.36$93.360——
2013-04-15$93.36$93.36458——
2013-04-12$133.92$133.920——
2013-04-11$133.92$133.920——
2013-04-10$133.92$133.920——
2013-04-09$133.92$133.920——
2013-04-08$133.92$133.920——
2013-04-05$133.92$133.920——
2013-04-04$133.92$133.920——
2013-04-03$133.92$133.920——
2013-04-02$133.92$133.920——
2013-04-01$133.92$133.920——
2013-03-28$133.92$133.920——
2013-03-27$133.92$133.920——
2013-03-26$133.92$133.920——
2013-03-25$133.92$133.920——
2013-03-22$133.92$133.920——
2013-03-21$133.92$133.920——
2013-03-20$133.92$133.920——
2013-03-19$133.92$133.920——
2013-03-18$133.92$133.920——
2013-03-15$133.92$133.920——
2013-03-14$133.92$133.920——
2013-03-13$133.92$133.920——
2013-03-12$133.92$133.9223——
2013-03-11$136.08$136.080——
2013-03-08$136.08$136.080——
2013-03-07$136.08$136.080——
2013-03-06$136.08$136.080——
2013-03-05$136.08$136.0817——
2013-03-04$142.80$142.80138——
2013-03-01$129.84$129.840——
2013-02-28$129.84$129.840——
2013-02-27$129.84$129.840——
2013-02-26$129.84$129.8483——
2013-02-25$130.32$130.320——
2013-02-22$130.32$130.320——
2013-02-21$130.32$130.320——
2013-02-20$130.32$130.3217——
2013-02-19$162.00$162.000——
2013-02-15$162.00$162.000——
2013-02-14$162.00$162.000——
2013-02-13$162.00$162.000——
2013-02-12$162.00$162.000——
2013-02-11$162.00$162.000——
2013-02-08$162.00$162.000——
2013-02-07$162.00$162.000——
2013-02-06$162.00$162.000——
2013-02-05$162.00$162.000——
2013-02-04$162.00$162.000——
2013-02-01$162.00$162.000——
2013-01-31$162.00$162.000——
2013-01-30$162.00$162.000——
2013-01-29$162.00$162.000——
2013-01-28$162.00$162.000——
2013-01-25$162.00$162.000——
2013-01-24$162.00$162.000——
2013-01-23$162.00$162.000——
2013-01-22$162.00$162.000——
2013-01-18$162.00$162.000——
2013-01-17$162.00$162.000——
2013-01-16$162.00$162.0042——
2013-01-15$165.36$165.3642——
2013-01-14$177.36$177.360——
2013-01-11$177.36$177.3642——
2013-01-10$181.68$181.680——
2013-01-09$181.68$181.680——
2013-01-08$181.68$181.680——
2013-01-07$181.68$181.680——
2013-01-04$181.68$181.6824——
2013-01-03$196.08$196.080——
2013-01-02$196.08$196.080——