Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Satellos Bioscience Inc. - Common Stock (NQ:MSLE)

8.615 +0.025 (+0.29%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 17, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 16, 2026 7.640 8.835 7.160 8.590 113,526 +1.28(+17.51%)
Apr 15, 2026 7.140 7.460 7.080 7.310 20,720 +0.14(+1.95%)
Apr 14, 2026 7.500 7.580 7.010 7.170 48,068 -0.19(-2.58%)
Apr 13, 2026 6.370 7.400 6.370 7.360 127,278 +0.86(+13.23%)
Apr 10, 2026 6.230 6.510 6.130 6.500 68,574 +0.30(+4.84%)
Apr 09, 2026 6.250 6.390 5.900 6.200 55,896 -0.05(-0.80%)
Apr 08, 2026 5.790 6.390 5.770 6.250 63,100 +0.66(+11.81%)
Apr 07, 2026 5.750 5.830 5.500 5.590 90,922 -0.06(-1.06%)
Apr 06, 2026 6.040 6.200 5.580 5.650 102,893 -0.22(-3.75%)
Apr 02, 2026 5.950 6.000 5.800 5.870 51,323 -0.17(-2.81%)
Apr 01, 2026 5.780 6.250 5.780 6.040 95,220 +0.41(+7.28%)
Mar 31, 2026 5.910 6.690 5.630 5.630 134,247 -0.28(-4.74%)
Mar 30, 2026 6.210 6.750 5.750 5.910 74,348 -0.28(-4.52%)
Mar 27, 2026 7.480 7.480 6.100 6.190 125,244 -0.74(-10.68%)
Mar 26, 2026 7.210 7.520 6.930 6.930 60,331 -0.19(-2.67%)
Mar 25, 2026 6.920 7.440 6.900 7.120 49,904 +0.05(+0.71%)
Mar 24, 2026 7.190 7.190 6.960 7.070 46,487 -0.26(-3.55%)
Mar 23, 2026 7.270 7.500 7.130 7.330 72,461 +0.09(+1.24%)
Mar 20, 2026 7.810 7.960 7.130 7.240 97,542 -0.77(-9.61%)
Mar 19, 2026 7.200 8.370 6.670 8.010 500,424 +0.81(+11.25%)
Mar 18, 2026 7.650 7.650 6.800 7.200 184,816 -0.11(-1.50%)
Mar 17, 2026 7.390 7.480 7.100 7.310 203,913 -0.06(-0.81%)
Mar 16, 2026 7.920 7.920 7.270 7.370 120,558 -0.63(-7.87%)
Mar 13, 2026 8.790 8.790 7.830 8.000 97,010 -0.56(-6.54%)
Mar 12, 2026 9.890 9.890 8.190 8.560 223,759 -1.44(-14.40%)
Mar 11, 2026 9.670 10.34 9.400 10.00 102,111 +0.46(+4.82%)
Mar 10, 2026 12.95 12.95 8.150 9.540 379,981 -2.11(-18.11%)
Mar 09, 2026 11.91 12.30 11.48 11.65 46,220 -0.40(-3.32%)
Mar 06, 2026 12.49 12.50 11.87 12.05 43,804 -0.28(-2.27%)
Mar 05, 2026 12.32 12.57 12.17 12.33 41,114 +0.06(+0.49%)
Mar 04, 2026 13.19 13.19 12.21 12.27 51,324 -0.23(-1.84%)
Mar 03, 2026 13.01 13.39 12.19 12.50 50,194 -0.51(-3.92%)
Mar 02, 2026 12.42 13.24 12.25 13.01 55,762 +0.66(+5.34%)
Feb 27, 2026 11.72 12.46 11.72 12.35 37,937 +0.69(+5.92%)
Feb 26, 2026 11.72 12.22 11.38 11.66 53,988 +0.03(+0.26%)
Feb 25, 2026 11.43 12.00 11.04 11.63 101,698 +0.49(+4.40%)
Feb 24, 2026 11.07 11.42 10.87 11.14 35,835 +0.07(+0.63%)
Feb 23, 2026 11.30 11.50 11.01 11.07 47,910 -0.17(-1.51%)
Feb 20, 2026 11.27 11.46 11.08 11.24 36,164 +0.13(+1.17%)
Feb 19, 2026 11.14 11.43 11.11 11.11 45,999 -0.15(-1.33%)
Feb 18, 2026 11.50 11.50 11.05 11.26 28,772 -0.17(-1.49%)
Feb 17, 2026 11.69 11.70 11.32 11.43 95,711 -0.07(-0.61%)
Feb 13, 2026 11.41 11.88 11.39 11.50 162,488 +0.23(+2.04%)
Feb 12, 2026 11.69 11.98 11.20 11.27 63,234 -0.37(-3.18%)
Feb 11, 2026 10.87 11.69 10.72 11.64 75,005 +0.77(+7.08%)
Feb 10, 2026 10.92 11.29 10.80 10.87 75,163 -0.02(-0.18%)
Feb 09, 2026 11.16 11.81 10.89 10.89 59,644 -0.36(-3.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.