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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.76$11.76225——
2020-12-30$9.36$9.365——
2020-12-29$10.80$10.8021——
2020-12-28$6.72$6.7219——
2020-12-24$8.64$8.640——
2020-12-23$8.64$8.6446——
2020-12-22$8.64$8.6442——
2020-12-21$8.40$8.408——
2020-12-18$7.92$7.920——
2020-12-17$7.92$7.928——
2020-12-16$7.92$7.920——
2020-12-15$7.92$7.928——
2020-12-14$9.12$9.12750——
2020-12-11$11.28$11.280——
2020-12-10$11.28$11.286——
2020-12-09$11.52$11.52183——
2020-12-08$9.12$9.124——
2020-12-07$10.32$10.3238——
2020-12-04$10.56$10.5638——
2020-12-03$6.96$6.960——
2020-12-02$6.96$6.960——
2020-12-01$6.96$6.961——
2020-11-30$8.88$8.880——
2020-11-27$8.88$8.880——
2020-11-25$8.88$8.880——
2020-11-24$8.88$8.881——
2020-11-23$6.96$6.9641——
2020-11-20$6.96$6.960——
2020-11-19$6.96$6.961——
2020-11-18$6.96$6.960——
2020-11-17$6.96$6.960——
2020-11-16$6.96$6.96146——
2020-11-13$6.96$6.960——
2020-11-12$6.96$6.960——
2020-11-11$6.96$6.9625——
2020-11-10$7.20$7.200——
2020-11-09$7.20$7.2063——
2020-11-06$7.20$7.200——
2020-11-05$7.20$7.200——
2020-11-04$7.20$7.204——
2020-11-03$8.64$8.640——
2020-11-02$8.64$8.640——
2020-10-30$8.64$8.640——
2020-10-29$8.64$8.640——
2020-10-28$8.64$8.6410——
2020-10-27$9.36$9.3642——
2020-10-26$8.16$8.160——
2020-10-23$8.16$8.160——
2020-10-22$8.16$8.1610——
2020-10-21$8.40$8.4056——
2020-10-20$8.16$8.1636——
2020-10-19$8.16$8.1625——
2020-10-16$8.40$8.400——
2020-10-15$8.40$8.400——
2020-10-14$8.40$8.40146——
2020-10-13$6.96$6.960——
2020-10-12$6.96$6.9626——
2020-10-09$9.12$9.120——
2020-10-08$9.12$9.120——
2020-10-07$9.12$9.120——
2020-10-06$9.12$9.12157——
2020-10-05$8.64$8.640——
2020-10-02$8.64$8.640——
2020-10-01$8.64$8.6429——
2020-09-30$8.40$8.403——
2020-09-29$7.68$7.686——
2020-09-28$7.92$7.921——
2020-09-25$7.44$7.4480——
2020-09-24$7.44$7.440——
2020-09-23$7.44$7.441——
2020-09-22$8.40$8.402,321——
2020-09-21$7.44$7.440——
2020-09-18$7.44$7.4413——
2020-09-17$8.88$8.880——
2020-09-16$8.88$8.880——
2020-09-15$8.88$8.880——
2020-09-14$8.88$8.88417——
2020-09-11$8.40$8.401,154——
2020-09-10$7.92$7.920——
2020-09-09$7.92$7.920——
2020-09-08$7.92$7.920——
2020-09-04$7.20$7.200——
2020-09-03$7.20$7.206——
2020-09-02$7.68$7.6842——
2020-09-01$7.68$7.680——
2020-08-31$7.68$7.6835——
2020-08-28$7.68$7.6812——
2020-08-27$7.68$7.680——
2020-08-26$7.68$7.6825——
2020-08-25$7.68$7.680——
2020-08-24$7.68$7.680——
2020-08-21$7.68$7.680——
2020-08-20$7.68$7.6813——
2020-08-19$7.68$7.6829——
2020-08-18$7.68$7.680——
2020-08-17$7.68$7.680——
2020-08-14$7.68$7.680——
2020-08-13$7.68$7.680——
2020-08-12$7.68$7.680——
2020-08-11$7.68$7.6817——
2020-08-10$8.40$8.4042——
2020-08-07$8.64$8.640——
2020-08-06$8.64$8.6410——
2020-08-05$9.84$9.8446——
2020-08-04$8.64$8.640——
2020-08-03$10.32$10.320——
2020-07-31$10.32$10.320——
2020-07-30$10.32$10.3212——
2020-07-29$10.08$10.08265——
2020-07-28$7.68$7.681——
2020-07-27$7.68$7.680——
2020-07-24$7.68$7.6865——
2020-07-23$7.68$7.680——
2020-07-22$7.68$7.683——
2020-07-21$6.72$6.720——
2020-07-20$6.72$6.72230——
2020-07-17$6.48$6.482——
2020-07-16$6.48$6.480——
2020-07-15$6.48$6.480——
2020-07-14$6.48$6.480——
2020-07-13$6.48$6.480——
2020-07-10$6.48$6.480——
2020-07-09$6.48$6.482——
2020-07-08$6.48$6.488——
2020-07-07$7.20$7.2056——
2020-07-06$5.76$5.760——
2020-07-02$5.76$5.7610——
2020-07-01$7.68$7.680——
2020-06-30$7.68$7.68303——
2020-06-29$6.72$6.720——
2020-06-26$6.72$6.7250——
2020-06-25$8.40$8.400——
2020-06-24$8.40$8.4059——
2020-06-23$7.68$7.68161——
2020-06-22$7.68$7.680——
2020-06-19$7.68$7.680——
2020-06-18$7.68$7.680——
2020-06-17$7.68$7.680——
2020-06-16$7.68$7.680——
2020-06-15$7.68$7.680——
2020-06-12$7.68$7.680——
2020-06-11$7.68$7.68441——
2020-06-10$7.44$7.440——
2020-06-09$7.44$7.4452——
2020-06-08$7.92$7.920——
2020-06-05$7.92$7.920——
2020-06-04$7.92$7.920——
2020-06-03$7.92$7.920——
2020-06-02$7.92$7.9221——
2020-06-01$7.68$7.6856——
2020-05-29$8.40$8.403——
2020-05-28$6.72$6.72417——
2020-05-27$7.20$7.2013——
2020-05-26$6.72$6.72771——
2020-05-22$6.72$6.7267——
2020-05-21$6.72$6.7257——
2020-05-20$6.72$6.72105——
2020-05-19$7.20$7.2066——
2020-05-18$7.20$7.2051——
2020-05-15$7.20$7.203——
2020-05-14$7.44$7.440——
2020-05-13$7.44$7.442,083——
2020-05-12$9.60$9.60109——
2020-05-11$8.40$8.4078——
2020-05-08$7.92$7.920——
2020-05-07$7.92$7.92840——
2020-05-06$7.20$7.200——
2020-05-05$7.20$7.2017——
2020-05-04$7.20$7.200——
2020-05-01$7.20$7.20423——
2020-04-30$6.72$6.7257——
2020-04-29$6.72$6.7211——
2020-04-28$8.16$8.160——
2020-04-27$8.16$8.160——
2020-04-24$8.16$8.160——
2020-04-23$8.16$8.16158——
2020-04-22$7.92$7.92275——
2020-04-21$7.44$7.440——
2020-04-20$7.44$7.44250——
2020-04-17$7.20$7.20167——
2020-04-16$5.76$5.76749——
2020-04-15$8.16$8.160——
2020-04-14$8.16$8.1615——
2020-04-13$8.16$8.1630——
2020-04-09$8.40$8.40611——
2020-04-08$7.20$7.201,018——
2020-04-07$7.92$7.92538——
2020-04-06$4.56$4.560——
2020-04-03$4.56$4.560——
2020-04-02$4.56$4.560——
2020-04-01$4.56$4.560——
2020-03-31$4.56$4.560——
2020-03-30$4.56$4.560——
2020-03-27$4.56$4.56107——
2020-03-26$5.28$5.2838——
2020-03-25$4.56$4.56592——
2020-03-24$4.56$4.560——
2020-03-23$4.56$4.56358——
2020-03-20$4.80$4.802,085——
2020-03-19$4.32$4.32238——
2020-03-18$4.08$4.08703——
2020-03-17$5.52$5.5275——
2020-03-16$4.32$4.3240——
2020-03-13$5.52$5.52125——
2020-03-12$5.52$5.52431——
2020-03-11$7.44$7.4445——
2020-03-10$8.40$8.40106——
2020-03-09$7.68$7.68209——
2020-03-06$9.36$9.36269——
2020-03-05$9.60$9.600——
2020-03-04$9.60$9.6063——
2020-03-03$10.56$10.56154——
2020-03-02$9.60$9.601——
2020-02-28$9.60$9.60171——
2020-02-27$10.56$10.5675——
2020-02-26$11.04$11.04143——
2020-02-25$9.60$9.601——
2020-02-24$10.80$10.8087——
2020-02-21$10.08$10.086——
2020-02-20$11.76$11.766——
2020-02-19$11.76$11.7613——
2020-02-18$11.04$11.0415——
2020-02-14$10.56$10.560——
2020-02-13$11.28$11.2842——
2020-02-12$12.72$12.7240——
2020-02-11$12.48$12.4848——
2020-02-10$11.28$11.2825——
2020-02-07$10.32$10.3229——
2020-02-06$10.08$10.080——
2020-02-05$10.08$10.080——
2020-02-04$10.08$10.08250——
2020-02-03$12.48$12.4825——
2020-01-31$12.72$12.725——
2020-01-30$12.72$12.720——
2020-01-29$12.72$12.7258——
2020-01-28$13.68$13.6827——
2020-01-27$14.16$14.1671——
2020-01-24$14.16$14.1644——
2020-01-23$12.48$12.48360——
2020-01-22$11.28$11.280——
2020-01-21$11.28$11.2812——
2020-01-17$13.20$13.2075——
2020-01-16$14.40$14.400——
2020-01-15$14.40$14.40195——
2020-01-14$12.48$12.4826——
2020-01-13$14.64$14.6463——
2020-01-10$15.60$15.6092——
2020-01-09$14.64$14.64334——
2020-01-08$15.12$15.1259——
2020-01-07$15.84$15.84210——
2020-01-06$15.12$15.12223——
2020-01-03$13.20$13.20119——
2020-01-02$13.44$13.4423——