Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strata Skin Scien (NQ: SSKN )

0.3760 -0.0040 (-1.05%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 2024 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 (%)
Jan 31, 2022 1.390 1.380 1.430 27,165 +0.02(+1.42%)
Jan 28, 2022 1.400 1.430 1.360 1.410 18,666 +0.00(+0.07%)
Jan 27, 2022 1.410 1.418 1.400 1.409 9,431 -0.00(-0.07%)
Jan 26, 2022 1.450 1.450 1.410 1.410 3,999 +0.01(+0.71%)
Jan 25, 2022 1.350 1.450 1.340 1.400 24,296 +0.01(+0.72%)
Jan 24, 2022 1.380 1.410 1.340 1.390 18,169 -0.03(-2.11%)
Jan 21, 2022 1.510 1.510 1.400 1.420 17,612 -0.05(-3.07%)
Jan 20, 2022 1.510 1.590 1.445 1.465 13,320 -0.05(-3.62%)
Jan 19, 2022 1.530 1.570 1.500 1.520 17,968 +0.02(+1.33%)
Jan 18, 2022 1.520 1.520 1.500 1.500 11,980 -0.02(-1.32%)
Jan 14, 2022 1.520 0 +0.02(+1.33%)
Jan 13, 2022 1.600 1.640 1.500 1.500 42,405 -0.04(-2.60%)
Jan 12, 2022 1.445 1.560 1.402 1.540 19,924 +0.13(+9.20%)
Jan 11, 2022 1.370 1.490 1.360 1.410 40,267 +0.07(+5.15%)
Jan 10, 2022 1.390 1.400 1.320 1.341 16,961 -0.03(-2.11%)
Jan 07, 2022 1.360 1.390 1.360 1.370 12,011 +0.01(+0.74%)
Jan 06, 2022 1.380 1.380 1.330 1.360 5,183 +0.00(+0.00%)
Jan 05, 2022 1.390 1.430 1.350 1.360 466,389 -0.04(-2.86%)
Jan 04, 2022 1.460 1.460 1.100 1.400 131,703 -0.06(-4.11%)
Jan 03, 2022 1.473 1.490 1.420 1.460 16,156 -0.01(-0.34%)
Dec 31, 2021 1.400 1.480 1.400 1.465 45,999 +0.07(+4.64%)
Dec 30, 2021 1.396 1.409 1.390 1.400 17,239 +0.01(+0.72%)
Dec 29, 2021 1.390 1.405 1.390 1.390 27,835 -0.01(-0.71%)
Dec 28, 2021 1.390 1.418 1.370 1.400 91,487 +0.00(+0.00%)
Dec 27, 2021 1.410 1.440 1.380 1.400 119,826 -0.02(-1.41%)
Dec 23, 2021 1.420 1.450 1.410 1.420 18,504 +0.00(+0.00%)
Dec 22, 2021 1.460 1.460 1.400 1.420 7,624 +0.00(+0.00%)
Dec 21, 2021 1.410 1.420 1.360 1.420 25,554 +0.02(+1.43%)
Dec 20, 2021 1.380 1.400 1.350 1.400 16,548 +0.00(+0.00%)
Dec 17, 2021 1.380 1.410 1.380 1.400 7,704 +0.00(+0.00%)
Dec 16, 2021 1.420 1.425 1.380 1.400 15,127 -0.02(-1.41%)
Dec 15, 2021 1.440 1.450 1.360 1.420 34,648 +0.00(+0.00%)
Dec 14, 2021 1.470 1.470 1.405 1.420 26,037 -0.01(-0.70%)
Dec 13, 2021 1.420 1.460 1.400 1.430 42,862 -0.01(-0.69%)
Dec 10, 2021 1.470 1.470 1.390 1.440 21,471 -0.01(-0.69%)
Dec 09, 2021 1.500 1.500 1.420 1.450 13,370 -0.04(-2.68%)
Dec 08, 2021 1.450 1.550 1.450 1.490 33,278 +0.01(+0.68%)
Dec 07, 2021 1.420 1.480 1.410 1.480 15,239 +0.07(+4.96%)
Dec 06, 2021 1.400 1.440 1.380 1.410 35,738 +0.01(+0.71%)
Dec 03, 2021 1.470 1.480 1.370 1.400 133,123 -0.07(-4.76%)
Dec 02, 2021 1.460 1.489 1.450 1.470 91,855 -0.01(-0.68%)
Dec 01, 2021 1.490 1.500 1.480 1.480 14,240 +0.00(+0.34%)
Nov 30, 2021 1.460 1.463 1.460 1.475 29,444 -0.00(-0.34%)
Nov 29, 2021 1.470 1.560 1.470 1.480 16,409 +0.01(+0.68%)
Nov 26, 2021 1.470 1.486 1.460 1.470 3,215 -0.04(-2.65%)
Nov 24, 2021 1.470 1.510 1.450 1.510 12,972 +0.01(+0.67%)
Nov 23, 2021 1.580 1.580 1.500 1.500 165,375 -0.07(-4.46%)
Nov 22, 2021 1.620 1.620 1.570 1.570 11,359 -0.06(-3.68%)
Nov 19, 2021 1.620 1.660 1.610 1.630 11,851 +0.00(+0.00%)
Nov 18, 2021 1.650 1.650 1.630 1.630 17,802 +0.02(+1.24%)
Nov 17, 2021 1.630 1.640 1.590 1.610 24,095 -0.03(-1.83%)
Nov 16, 2021 1.640 1.650 1.590 1.640 16,519 +0.02(+1.23%)
Nov 15, 2021 1.690 1.690 1.590 1.620 20,465 -0.05(-2.99%)
Nov 12, 2021 1.700 1.700 1.650 1.670 22,553 -0.04(-2.34%)
Nov 11, 2021 1.800 1.810 1.682 1.710 32,166 -0.08(-4.47%)
Nov 10, 2021 1.827 1.790 33,905 -0.03(-1.65%)
Nov 09, 2021 1.840 1.850 1.790 1.820 22,635 -0.04(-2.15%)
Nov 08, 2021 1.830 1.880 1.780 1.860 39,315 +0.02(+1.08%)
Nov 05, 2021 1.860 1.880 1.820 1.840 38,369 -0.02(-1.06%)
Nov 04, 2021 1.940 1.940 1.840 1.860 30,472 -0.07(-3.63%)
Nov 03, 2021 1.830 1.930 1.810 1.930 34,542 +0.08(+4.32%)
Nov 02, 2021 1.810 1.865 1.810 1.850 38,093 +0.02(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.