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 (%)
Nov 30, 2022 0.8600 0.8700 0.8500 0.8500 5,779 -0.02(-2.16%)
Nov 29, 2022 0.8501 0.9200 0.8501 0.8688 1,270 -0.05(-5.19%)
Nov 28, 2022 0.8800 0.9350 0.8400 0.9164 18,668 +0.04(+4.43%)
Nov 25, 2022 0.8500 0.8897 0.8400 0.8775 13,904 -0.01(-1.40%)
Nov 23, 2022 0.8507 0.9000 0.8501 0.8900 9,970 +0.03(+3.01%)
Nov 22, 2022 0.8640 0.9000 0.8426 0.8640 1,712 +0.00(+0.00%)
Nov 21, 2022 0.8400 0.9209 0.8400 0.8640 3,312 +0.02(+2.92%)
Nov 18, 2022 0.9400 0.9400 0.8227 0.8395 3,290 -0.04(-4.60%)
Nov 17, 2022 0.8700 0.8900 0.8100 0.8800 2,097 -0.01(-1.12%)
Nov 16, 2022 0.8080 0.8900 0.8080 0.8900 9,759 +0.07(+8.74%)
Nov 15, 2022 0.9499 0.9499 0.8175 0.8185 2,545 -0.04(-5.10%)
Nov 14, 2022 0.8300 0.9254 0.8300 0.8625 6,156 -0.00(-0.29%)
Nov 11, 2022 0.8300 0.9000 0.8278 0.8650 3,167 +0.02(+2.54%)
Nov 10, 2022 0.8200 0.9000 0.8200 0.8436 5,959 +0.02(+1.90%)
Nov 09, 2022 0.8591 0.8591 0.8279 0.8279 748 -0.00(-0.25%)
Nov 08, 2022 0.8600 0.9500 0.8200 0.8300 43,293 -0.06(-7.02%)
Nov 07, 2022 0.8299 0.9000 0.8299 0.8927 16,146 -0.01(-0.81%)
Nov 04, 2022 0.8220 0.9250 0.8220 0.9000 7,138 +0.01(+0.63%)
Nov 03, 2022 0.8800 0.9250 0.8800 0.8944 8,375 -0.06(-6.35%)
Nov 02, 2022 0.9700 0.9700 0.9050 0.9550 3,017 +0.02(+2.69%)
Nov 01, 2022 0.9000 0.9359 0.8494 0.9300 73,403 +0.11(+13.35%)
Oct 31, 2022 0.8100 0.8600 0.8100 0.8205 3,626 -0.07(-7.76%)
Oct 28, 2022 0.8200 0.8895 0.8153 0.8895 2,888 +0.04(+4.65%)
Oct 27, 2022 0.8100 0.8500 0.8100 0.8500 3,220 +0.06(+7.32%)
Oct 26, 2022 0.7800 0.8900 0.7800 0.7920 28,979 +0.00(+0.13%)
Oct 25, 2022 0.8000 0.8300 0.7900 0.7910 12,647 -0.01(-1.13%)
Oct 24, 2022 0.7900 0.9000 0.7900 0.8000 2,310 -0.04(-4.59%)
Oct 21, 2022 0.8300 0.8762 0.7700 0.8385 3,564 +0.04(+4.81%)
Oct 20, 2022 0.7700 0.8085 0.7700 0.8000 1,390 -0.01(-1.05%)
Oct 19, 2022 0.8500 0.8500 0.8013 0.8085 5,232 -0.04(-5.16%)
Oct 18, 2022 0.8842 0.9000 0.7700 0.8525 7,868 -0.01(-0.87%)
Oct 17, 2022 0.9000 0.9000 0.8001 0.8600 30,082 +0.00(+0.20%)
Oct 14, 2022 0.8600 0.8800 0.7800 0.8583 7,073 -0.03(-3.73%)
Oct 13, 2022 0.8300 0.9000 0.8300 0.8916 3,110 +0.01(+1.32%)
Oct 12, 2022 0.8300 0.8800 0.7761 0.8800 6,841 +0.00(+0.15%)
Oct 11, 2022 0.8400 0.9000 0.8400 0.8787 4,461 +0.05(+5.61%)
Oct 10, 2022 0.8325 0.8325 0.8320 0.8320 1,789 +0.00(+0.24%)
Oct 07, 2022 0.8400 0.8700 0.8189 0.8300 8,465 -0.08(-8.76%)
Oct 06, 2022 0.8721 0.9179 0.8400 0.9097 5,567 -0.01(-1.11%)
Oct 05, 2022 0.9200 0.9200 0.8700 0.9199 7,307 +0.02(+2.44%)
Oct 04, 2022 0.8701 0.9200 0.8701 0.8980 9,701 +0.06(+7.20%)
Oct 03, 2022 0.9000 0.9006 0.8020 0.8377 16,503 -0.03(-3.82%)
Sep 30, 2022 0.7800 0.9200 0.7800 0.8710 16,141 +0.03(+3.08%)
Sep 29, 2022 0.7600 0.8480 0.7600 0.8450 26,830 +0.03(+4.32%)
Sep 28, 2022 0.8188 0.8837 0.7600 0.8100 34,245 -0.01(-1.78%)
Sep 27, 2022 0.8279 0.8400 0.7400 0.8247 77,308 +0.03(+4.39%)
Sep 26, 2022 0.8107 0.8253 0.7625 0.7900 57,311 -0.05(-5.95%)
Sep 23, 2022 0.9400 0.9400 0.7611 0.8400 108,685 -0.10(-10.83%)
Sep 22, 2022 0.9890 0.9890 0.9100 0.9420 68,483 -0.06(-5.71%)
Sep 21, 2022 0.9900 0.9990 0.9500 0.9990 10,138 +0.03(+2.77%)
Sep 20, 2022 0.9695 0.9900 0.9521 0.9721 27,247 -0.01(-0.81%)
Sep 19, 2022 1.050 1.050 0.9600 0.9800 13,602 -0.07(-6.67%)
Sep 16, 2022 1.010 1.050 0.9640 1.050 38,713 +0.04(+3.96%)
Sep 15, 2022 1.010 1.010 0.9800 1.010 30,052 +0.02(+2.02%)
Sep 14, 2022 1.000 1.040 0.9900 0.9900 38,281 -0.01(-1.49%)
Sep 13, 2022 0.9900 1.018 0.9900 1.005 92,735 +0.01(+1.52%)
Sep 12, 2022 0.9704 1.020 0.9704 0.9900 18,638 +0.01(+0.61%)
Sep 09, 2022 0.9900 1.060 0.9800 0.9840 14,131 -0.02(-1.60%)
Sep 08, 2022 1.040 1.040 0.9704 1.000 5,079 -0.02(-1.86%)
Sep 07, 2022 0.9805 1.020 0.9710 1.019 10,243 +0.03(+2.93%)
Sep 06, 2022 1.010 1.030 0.9701 0.9900 12,927 -0.03(-2.94%)
Sep 02, 2022 1.000 1.020 0.9999 1.020 8,229 +0.03(+3.03%)
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.