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 -0.0025 (-0.66%)
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 (%)
Dec 31, 2018 2.850 2.850 2.600 2.600 17,300 -0.25(-8.77%)
Dec 28, 2018 2.510 2.880 2.510 2.850 16,200 +0.07(+2.52%)
Dec 27, 2018 2.910 2.910 2.460 2.780 37,296 -0.12(-4.14%)
Dec 26, 2018 2.540 2.980 2.520 2.900 39,700 +0.35(+13.73%)
Dec 24, 2018 2.500 2.720 2.460 2.550 11,600 +0.03(+1.19%)
Dec 21, 2018 2.530 2.770 2.520 2.520 38,000 +0.00(+0.00%)
Dec 20, 2018 2.670 2.897 2.520 2.520 116,780 -0.18(-6.67%)
Dec 19, 2018 2.840 2.910 2.620 2.700 28,262 -0.15(-5.10%)
Dec 18, 2018 2.610 3.040 2.610 2.845 80,920 +0.15(+5.37%)
Dec 17, 2018 2.830 2.850 2.600 2.700 120,096 -0.16(-5.59%)
Dec 14, 2018 3.010 3.010 2.800 2.860 13,500 -0.15(-4.98%)
Dec 13, 2018 2.880 3.080 2.880 3.010 20,015 +0.15(+5.24%)
Dec 12, 2018 2.820 3.000 2.700 2.860 28,340 +0.08(+2.70%)
Dec 11, 2018 2.670 2.840 2.670 2.785 8,800 +0.08(+3.14%)
Dec 10, 2018 2.700 2.939 2.691 2.700 100,408 -0.15(-5.26%)
Dec 07, 2018 2.760 2.930 2.730 2.850 14,000 +0.07(+2.52%)
Dec 06, 2018 2.960 2.992 2.740 2.780 45,781 -0.29(-9.45%)
Dec 04, 2018 3.110 3.150 2.980 3.070 57,400 -0.03(-0.97%)
Dec 03, 2018 3.120 3.150 3.000 3.100 93,315 -0.01(-0.32%)
Nov 30, 2018 2.900 3.110 2.880 3.110 68,900 +0.25(+8.74%)
Nov 29, 2018 2.750 2.930 2.750 2.860 17,314 +0.12(+4.38%)
Nov 28, 2018 2.660 2.750 2.660 2.740 10,671 +0.05(+1.86%)
Nov 27, 2018 2.590 2.740 2.580 2.690 6,958 +0.01(+0.37%)
Nov 26, 2018 2.560 2.750 2.560 2.680 9,327 +0.12(+4.69%)
Nov 23, 2018 2.790 2.790 2.560 2.560 6,800 -0.18(-6.57%)
Nov 21, 2018 2.740 2.740 2.740 0 +0.13(+4.98%)
Nov 20, 2018 2.620 2.620 2.540 2.610 8,077 -0.05(-1.88%)
Nov 19, 2018 2.640 2.740 2.600 2.660 24,849 +0.04(+1.53%)
Nov 16, 2018 2.610 2.680 2.600 2.620 15,100 -0.01(-0.38%)
Nov 15, 2018 2.530 2.650 2.523 2.630 45,286 +0.10(+3.96%)
Nov 14, 2018 2.670 2.750 2.510 2.530 55,911 -0.14(-5.25%)
Nov 13, 2018 2.960 2.980 2.640 2.670 67,309 -0.23(-7.93%)
Nov 12, 2018 2.930 3.010 2.660 2.900 21,904 +0.04(+1.40%)
Nov 09, 2018 2.770 3.080 2.740 2.860 152,800 +0.09(+3.25%)
Nov 08, 2018 2.610 2.790 2.610 2.770 37,418 +0.08(+2.97%)
Nov 07, 2018 2.860 2.860 2.600 2.690 114,005 -0.20(-6.92%)
Nov 06, 2018 2.790 2.920 2.641 2.890 65,706 +0.10(+3.58%)
Nov 05, 2018 2.860 2.950 2.780 2.790 13,695 +0.00(+0.00%)
Nov 02, 2018 2.900 2.950 2.750 2.790 44,600 -0.13(-4.45%)
Nov 01, 2018 2.760 2.920 2.590 2.920 56,861 +0.15(+5.42%)
Oct 31, 2018 2.620 2.790 2.610 2.770 31,280 +0.18(+6.95%)
Oct 30, 2018 2.550 2.620 2.520 2.590 253,705 +0.02(+0.78%)
Oct 29, 2018 2.630 2.650 2.360 2.570 136,053 -0.05(-1.91%)
Oct 26, 2018 2.630 2.710 2.510 2.620 77,900 -0.01(-0.38%)
Oct 25, 2018 2.550 2.730 2.550 2.630 121,201 +0.00(+0.00%)
Oct 24, 2018 2.730 2.845 2.510 2.630 235,014 -0.09(-3.31%)
Oct 23, 2018 2.770 2.780 2.580 2.720 215,442 -0.06(-2.16%)
Oct 22, 2018 3.000 3.150 2.700 2.780 345,506 -0.14(-4.79%)
Oct 19, 2018 3.140 3.270 2.900 2.920 182,600 -0.24(-7.59%)
Oct 18, 2018 3.210 3.272 3.100 3.160 94,712 -0.04(-1.25%)
Oct 17, 2018 3.270 3.340 3.200 3.200 43,086 -0.07(-2.14%)
Oct 16, 2018 3.180 3.390 3.140 3.270 99,699 +0.09(+2.83%)
Oct 15, 2018 3.220 3.240 3.115 3.180 46,004 +0.01(+0.32%)
Oct 12, 2018 3.230 3.240 3.100 3.170 112,900 -0.04(-1.25%)
Oct 11, 2018 3.050 3.220 3.050 3.210 71,296 +0.14(+4.56%)
Oct 10, 2018 3.000 3.180 3.000 3.070 111,529 +0.03(+0.99%)
Oct 09, 2018 3.180 3.290 3.000 3.040 269,085 -0.16(-5.00%)
Oct 08, 2018 3.250 3.440 3.160 3.200 342,554 -0.06(-1.84%)
Oct 05, 2018 3.300 3.390 3.210 3.260 146,200 -0.07(-2.10%)
Oct 04, 2018 3.300 3.400 3.290 3.330 148,216 -0.02(-0.60%)
Oct 03, 2018 3.390 3.500 3.210 3.350 503,870 -0.07(-2.05%)
Oct 02, 2018 3.550 3.550 3.370 3.420 192,497 -0.07(-2.01%)
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.