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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$7.68$7.6844——
2016-12-29$7.68$7.6821——
2016-12-28$7.68$7.6842——
2016-12-27$7.92$7.925——
2016-12-23$7.92$7.920——
2016-12-22$7.92$7.92263——
2016-12-21$9.60$9.600——
2016-12-20$9.60$9.6031——
2016-12-19$9.84$9.841——
2016-12-16$9.60$9.6021——
2016-12-15$9.60$9.600——
2016-12-14$9.60$9.600——
2016-12-13$9.60$9.6042——
2016-12-12$12.24$12.24210——
2016-12-09$10.80$10.8083——
2016-12-08$11.76$11.7610——
2016-12-07$12.24$12.24344——
2016-12-06$11.04$11.040——
2016-12-05$11.04$11.0421——
2016-12-02$11.04$11.040——
2016-12-01$11.04$11.040——
2016-11-30$11.04$11.0475——
2016-11-29$10.56$10.5621——
2016-11-28$10.80$10.80383——
2016-11-25$7.68$7.680——
2016-11-23$7.68$7.680——
2016-11-22$7.68$7.6842——
2016-11-21$7.68$7.680——
2016-11-18$7.68$7.680——
2016-11-17$7.68$7.6846——
2016-11-16$11.52$11.520——
2016-11-15$11.52$11.52581——
2016-11-14$7.20$7.200——
2016-11-11$7.20$7.20167——
2016-11-10$7.20$7.2042——
2016-11-09$5.76$5.760——
2016-11-08$5.76$5.760——
2016-11-07$5.76$5.760——
2016-11-04$5.76$5.760——
2016-11-03$5.76$5.760——
2016-11-02$5.76$5.760——
2016-11-01$5.76$5.760——
2016-10-31$5.76$5.7642——
2016-10-28$7.20$7.200——
2016-10-27$7.20$7.200——
2016-10-26$7.20$7.200——
2016-10-25$7.20$7.2042——
2016-10-24$6.96$6.960——
2016-10-21$6.96$6.960——
2016-10-20$6.96$6.960——
2016-10-19$6.96$6.960——
2016-10-18$6.96$6.96102——
2016-10-17$8.88$8.880——
2016-10-14$8.88$8.880——
2016-10-13$8.88$8.880——
2016-10-12$8.88$8.880——
2016-10-11$8.88$8.880——
2016-10-10$8.88$8.880——
2016-10-07$8.88$8.880——
2016-10-06$8.88$8.8871——
2016-10-05$10.08$10.080——
2016-10-04$10.08$10.080——
2016-10-03$10.08$10.080——
2016-09-30$10.08$10.080——
2016-09-29$10.08$10.080——
2016-09-28$10.08$10.0842——
2016-09-27$11.52$11.520——
2016-09-26$11.52$11.520——
2016-09-23$11.52$11.5242——
2016-09-22$9.60$9.600——
2016-09-21$9.60$9.600——
2016-09-20$9.60$9.600——
2016-09-19$9.60$9.600——
2016-09-16$9.60$9.6096——
2016-09-15$11.76$11.7642——
2016-09-14$12.00$12.0083——
2016-09-13$12.72$12.720——
2016-09-12$12.72$12.720——
2016-09-09$12.72$12.7213——
2016-09-08$15.60$15.6071——
2016-09-07$12.72$12.724——
2016-09-06$16.08$16.08105——
2016-09-02$12.72$12.7222——
2016-09-01$12.00$12.000——
2016-08-31$12.00$12.0013——
2016-08-30$11.28$11.2842——
2016-08-29$12.00$12.0042——
2016-08-26$9.60$9.6029——
2016-08-25$9.60$9.6042——
2016-08-24$10.32$10.320——
2016-08-23$10.32$10.320——
2016-08-22$10.32$10.320——
2016-08-19$10.32$10.3217——
2016-08-18$12.00$12.000——
2016-08-17$12.00$12.004——
2016-08-16$14.16$14.160——
2016-08-15$14.16$14.1642——
2016-08-12$12.00$12.000——
2016-08-11$12.00$12.004——
2016-08-10$11.76$11.764——
2016-08-09$13.68$13.680——
2016-08-08$13.68$13.680——
2016-08-05$13.68$13.680——
2016-08-04$13.68$13.680——
2016-08-03$13.68$13.6863——
2016-08-02$12.48$12.480——
2016-08-01$12.48$12.480——
2016-07-29$12.48$12.4825——
2016-07-28$13.44$13.440——
2016-07-27$13.44$13.444——
2016-07-26$13.92$13.92229——
2016-07-25$13.44$13.4433——
2016-07-22$9.84$9.8415——
2016-07-21$12.00$12.0046——
2016-07-20$9.60$9.60292——
2016-07-19$9.60$9.6083——
2016-07-18$7.44$7.440——
2016-07-15$7.44$7.440——
2016-07-14$7.44$7.4483——
2016-07-13$7.20$7.20229——
2016-07-12$5.04$5.040——
2016-07-11$5.04$5.040——
2016-07-08$5.04$5.040——
2016-07-07$5.04$5.040——
2016-07-06$5.04$5.041,210——
2016-07-05$5.28$5.280——
2016-07-01$5.28$5.280——
2016-06-30$5.28$5.280——
2016-06-29$5.28$5.28917——
2016-06-28$5.28$5.280——
2016-06-27$5.28$5.28946——
2016-06-24$6.00$6.000——
2016-06-23$6.00$6.000——
2016-06-22$6.00$6.000——
2016-06-21$6.00$6.000——
2016-06-20$6.00$6.000——
2016-06-17$6.00$6.000——
2016-06-16$6.00$6.000——
2016-06-15$6.00$6.000——
2016-06-14$6.00$6.000——
2016-06-13$6.00$6.00667——
2016-06-10$5.76$5.760——
2016-06-09$5.76$5.760——
2016-06-08$5.76$5.760——
2016-06-07$5.76$5.76218——
2016-06-06$6.00$6.002,639——
2016-06-03$6.00$6.008——
2016-06-02$7.20$7.20232——
2016-06-01$5.28$5.280——
2016-05-31$5.28$5.28167——
2016-05-27$7.92$7.920——
2016-05-26$7.92$7.920——
2016-05-25$5.28$5.280——
2016-05-24$5.28$5.280——
2016-05-23$5.28$5.2867——
2016-05-20$7.20$7.204——
2016-05-19$5.28$5.280——
2016-05-18$5.28$5.2810——
2016-05-17$7.20$7.200——
2016-05-16$7.20$7.200——
2016-05-13$7.20$7.200——
2016-05-12$7.20$7.20208——
2016-05-11$6.00$6.0015——
2016-05-10$5.76$5.760——
2016-05-09$5.76$5.760——
2016-05-06$5.76$5.7642——
2016-05-05$7.20$7.200——
2016-05-04$7.20$7.200——
2016-05-03$7.20$7.200——
2016-05-02$7.20$7.200——
2016-04-29$7.20$7.200——
2016-04-28$7.20$7.200——
2016-04-27$7.20$7.20417——
2016-04-26$5.76$5.760——
2016-04-25$5.76$5.760——
2016-04-22$5.76$5.760——
2016-04-21$5.76$5.76200——
2016-04-20$7.20$7.200——
2016-04-19$7.20$7.200——
2016-04-18$7.20$7.200——
2016-04-15$7.20$7.200——
2016-04-14$7.20$7.200——
2016-04-13$7.20$7.200——
2016-04-12$7.20$7.2067——
2016-04-11$7.68$7.680——
2016-04-08$7.68$7.680——
2016-04-07$7.68$7.680——
2016-04-06$7.68$7.680——
2016-04-05$7.68$7.680——
2016-04-04$7.68$7.680——
2016-04-01$7.68$7.680——
2016-03-31$7.68$7.680——
2016-03-30$7.68$7.6848——
2016-03-29$7.68$7.6842——
2016-03-28$7.68$7.680——
2016-03-24$7.68$7.68333——
2016-03-23$7.20$7.200——
2016-03-22$7.20$7.2083——
2016-03-21$7.20$7.200——
2016-03-18$7.20$7.208——
2016-03-17$7.20$7.200——
2016-03-16$7.20$7.200——
2016-03-15$7.20$7.2037——
2016-03-14$7.20$7.200——
2016-03-11$7.20$7.2088——
2016-03-10$7.20$7.200——
2016-03-09$7.20$7.2013——
2016-03-08$7.20$7.200——
2016-03-07$7.20$7.200——
2016-03-04$7.20$7.2046——
2016-03-03$6.24$6.24258——
2016-03-02$5.76$5.760——
2016-03-01$5.76$5.760——
2016-02-29$5.76$5.760——
2016-02-26$5.76$5.760——
2016-02-25$5.76$5.760——
2016-02-24$5.76$5.761——
2016-02-23$6.72$6.720——
2016-02-22$6.72$6.72425——
2016-02-19$5.52$5.520——
2016-02-18$5.52$5.52177——
2016-02-17$5.28$5.280——
2016-02-16$5.28$5.280——
2016-02-12$5.28$5.280——
2016-02-11$5.28$5.28483——
2016-02-10$4.80$4.800——
2016-02-09$4.80$4.8083——
2016-02-08$5.76$5.760——
2016-02-05$5.76$5.760——
2016-02-04$5.76$5.760——
2016-02-03$5.76$5.76208——
2016-02-02$6.00$6.00868——
2016-02-01$5.28$5.28427——
2016-01-29$5.76$5.76108——
2016-01-28$5.76$5.76750——
2016-01-27$5.76$5.760——
2016-01-26$5.76$5.760——
2016-01-25$5.76$5.760——
2016-01-22$5.76$5.760——
2016-01-21$5.76$5.760——
2016-01-20$5.76$5.76125——
2016-01-19$2.64$2.6446——
2016-01-15$5.52$5.520——
2016-01-14$5.52$5.520——
2016-01-13$5.52$5.526——
2016-01-12$5.52$5.520——
2016-01-11$5.52$5.520——
2016-01-08$5.52$5.520——
2016-01-07$5.52$5.520——
2016-01-06$5.52$5.52242——
2016-01-05$7.20$7.200——
2016-01-04$7.20$7.20218——