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

Strata Skin Scien (NQ: SSKN )

0.3775 -0.0035 (-0.92%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Oct 29, 2021 1.780 1.850 1.740 1.820 27,967 +0.06(+3.41%)
Oct 28, 2021 1.810 1.830 1.740 1.760 19,852 -0.04(-2.22%)
Oct 27, 2021 1.820 1.820 1.780 1.800 40,149 -0.03(-1.64%)
Oct 26, 2021 1.800 1.835 1.830 40,811 +0.01(+0.55%)
Oct 25, 2021 1.860 1.860 1.800 1.820 21,396 -0.04(-2.15%)
Oct 22, 2021 1.870 1.880 1.780 1.860 23,373 -0.02(-1.06%)
Oct 21, 2021 1.880 1.896 1.830 1.880 10,367 -0.02(-1.05%)
Oct 20, 2021 1.900 1.900 1.880 1.900 39,529 +0.00(+0.00%)
Oct 19, 2021 1.870 1.910 1.830 1.900 124,664 +0.02(+1.06%)
Oct 18, 2021 1.920 1.920 1.860 1.880 59,439 -0.04(-2.08%)
Oct 15, 2021 1.930 1.940 1.920 1.920 28,006 +0.00(+0.00%)
Oct 14, 2021 1.870 1.940 1.870 1.920 65,278 +0.01(+0.52%)
Oct 13, 2021 1.940 1.940 1.860 1.910 26,717 -0.03(-1.55%)
Oct 12, 2021 1.920 1.940 1.910 1.940 15,556 +0.02(+1.04%)
Oct 11, 2021 1.890 1.950 1.890 1.920 24,234 +0.00(+0.00%)
Oct 08, 2021 1.940 1.950 1.905 1.920 38,333 -0.01(-0.52%)
Oct 07, 2021 1.880 1.950 1.880 1.930 27,063 +0.03(+1.58%)
Oct 06, 2021 1.890 1.910 1.840 1.900 35,975 +0.00(+0.00%)
Oct 05, 2021 1.900 1.913 1.830 1.900 37,136 +0.00(+0.00%)
Oct 04, 2021 1.890 1.920 1.810 1.900 30,392 +0.01(+0.53%)
Oct 01, 2021 1.850 1.920 1.800 1.890 66,097 +0.05(+2.72%)
Sep 30, 2021 1.900 1.900 1.810 1.840 33,068 +0.01(+0.55%)
Sep 29, 2021 1.830 1.872 1.800 1.830 41,052 -0.01(-0.54%)
Sep 28, 2021 1.930 1.930 1.820 1.840 103,432 -0.09(-4.66%)
Sep 27, 2021 1.950 1.950 1.880 1.930 87,020 +0.05(+2.66%)
Sep 24, 2021 1.820 1.900 1.800 1.880 99,034 +0.06(+3.30%)
Sep 23, 2021 1.810 1.820 1.800 1.820 28,132 +0.02(+1.11%)
Sep 22, 2021 1.760 1.810 1.760 1.800 48,535 +0.05(+2.86%)
Sep 21, 2021 1.720 1.810 1.700 1.750 58,846 +0.05(+2.94%)
Sep 20, 2021 1.740 1.820 1.700 1.700 146,431 -0.11(-6.08%)
Sep 17, 2021 1.790 1.810 1.770 1.810 77,362 +0.01(+0.56%)
Sep 16, 2021 1.800 1.823 1.789 1.800 47,938 +0.03(+1.69%)
Sep 15, 2021 1.790 1.790 1.730 1.770 111,104 +0.02(+1.14%)
Sep 14, 2021 1.800 1.800 1.730 1.750 77,312 -0.06(-3.44%)
Sep 13, 2021 1.740 1.840 1.720 1.812 295,134 +0.06(+3.27%)
Sep 10, 2021 1.570 1.790 1.550 1.755 599,651 +0.20(+13.23%)
Sep 09, 2021 1.510 1.560 1.510 1.550 124,153 +0.04(+2.65%)
Sep 08, 2021 1.470 1.520 1.450 1.510 150,345 +0.05(+3.78%)
Sep 07, 2021 1.380 1.460 1.380 1.455 36,162 +0.06(+3.93%)
Sep 03, 2021 1.390 1.400 1.380 1.400 13,346 +0.01(+0.72%)
Sep 02, 2021 1.390 1.420 1.390 1.390 13,778 -0.01(-0.71%)
Sep 01, 2021 1.410 1.460 1.390 1.400 56,428 +0.01(+0.72%)
Aug 31, 2021 1.450 1.450 1.390 1.390 32,232 -0.05(-3.47%)
Aug 30, 2021 1.390 1.470 1.390 1.440 49,975 +0.03(+2.13%)
Aug 27, 2021 1.409 1.455 1.400 1.410 84,062 +0.01(+0.71%)
Aug 26, 2021 1.420 1.480 1.390 1.400 41,754 -0.02(-1.41%)
Aug 25, 2021 1.440 1.460 1.420 1.420 45,266 +0.01(+0.71%)
Aug 24, 2021 1.420 1.460 1.410 1.410 75,780 -0.04(-2.76%)
Aug 23, 2021 1.460 1.470 1.430 1.450 42,587 +0.03(+2.11%)
Aug 20, 2021 1.320 1.460 1.320 1.420 34,535 +0.06(+4.41%)
Aug 19, 2021 1.320 1.400 1.320 1.360 85,439 -0.02(-1.45%)
Aug 18, 2021 1.380 1.440 1.340 1.380 64,497 +0.02(+1.47%)
Aug 17, 2021 1.450 1.486 1.320 1.360 365,768 +0.02(+1.50%)
Aug 16, 2021 1.350 1.352 1.300 1.340 226,108 +0.03(+2.03%)
Aug 13, 2021 1.350 1.350 1.300 1.313 32,785 -0.06(-4.15%)
Aug 12, 2021 1.404 1.404 1.356 1.370 37,306 -0.02(-1.44%)
Aug 11, 2021 1.370 1.390 1.350 1.390 24,630 +0.03(+2.21%)
Aug 10, 2021 1.390 1.402 1.350 1.360 13,276 -0.03(-2.16%)
Aug 09, 2021 1.400 1.410 1.390 1.390 21,313 -0.01(-0.71%)
Aug 06, 2021 1.410 1.430 1.385 1.400 15,082 -0.01(-0.71%)
Aug 05, 2021 1.410 1.430 1.365 1.410 8,533 +0.00(+0.00%)
Aug 04, 2021 1.400 1.420 1.360 1.410 10,751 +0.03(+2.17%)
Aug 03, 2021 1.400 1.400 1.370 1.380 128,273 -0.08(-5.29%)
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.