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

Strata Skin Scien (NQ: SSKN )

0.3810 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Feb 28, 2018 1.320 1.330 1.280 1.310 18,445 +0.00(+0.00%)
Feb 27, 2018 1.350 1.351 1.302 1.310 4,026 +0.02(+1.55%)
Feb 26, 2018 1.400 1.400 1.240 1.290 42,895 -0.09(-6.47%)
Feb 23, 2018 1.350 1.390 1.310 1.379 5,744 +0.05(+3.70%)
Feb 22, 2018 1.400 1.400 1.310 1.330 30,988 -0.06(-4.32%)
Feb 21, 2018 1.340 1.400 1.330 1.390 25,224 +0.06(+4.51%)
Feb 20, 2018 1.310 1.324 1.310 1.330 11,035 +0.00(+0.00%)
Feb 16, 2018 1.330 1.330 1.330 0 -0.01(-0.75%)
Feb 15, 2018 1.380 1.380 1.300 1.340 8,866 +0.00(+0.00%)
Feb 14, 2018 1.336 1.360 1.330 1.340 16,175 -0.04(-2.90%)
Feb 13, 2018 1.310 1.400 1.310 1.380 7,054 +0.04(+2.99%)
Feb 12, 2018 1.290 1.350 1.290 1.340 4,766 +0.06(+4.68%)
Feb 09, 2018 1.340 1.340 1.250 1.280 27,478 -0.08(-5.74%)
Feb 08, 2018 1.340 1.380 1.290 1.358 18,477 +0.02(+1.34%)
Feb 07, 2018 1.350 1.350 1.310 1.340 17,927 -0.01(-0.74%)
Feb 06, 2018 1.400 1.400 1.280 1.350 33,915 +0.05(+3.85%)
Feb 05, 2018 1.340 1.340 1.250 1.300 52,970 -0.04(-2.99%)
Feb 02, 2018 1.330 1.360 1.300 1.340 51,646 -0.05(-3.60%)
Feb 01, 2018 1.356 1.440 1.356 1.390 25,801 +0.01(+0.80%)
Jan 31, 2018 1.374 1.420 1.351 1.379 39,982 -0.02(-1.50%)
Jan 30, 2018 1.450 1.450 1.380 1.400 67,597 -0.05(-3.45%)
Jan 29, 2018 1.450 1.520 1.450 1.450 130,684 +0.00(+0.00%)
Jan 26, 2018 1.448 1.570 1.401 1.450 286,725 +0.04(+2.84%)
Jan 25, 2018 1.360 1.450 1.360 1.410 23,102 +0.04(+2.92%)
Jan 24, 2018 1.370 1.409 1.330 1.370 51,166 +0.01(+0.74%)
Jan 23, 2018 1.360 1.380 1.360 1.360 21,065 -0.02(-1.45%)
Jan 22, 2018 1.381 1.448 1.371 1.380 119,416 -0.02(-1.43%)
Jan 19, 2018 1.390 1.405 1.375 1.400 90,708 +0.02(+1.45%)
Jan 18, 2018 1.380 1.410 1.360 1.380 49,623 +0.00(+0.00%)
Jan 17, 2018 1.378 1.400 1.361 1.380 44,816 -0.01(-0.72%)
Jan 16, 2018 1.460 1.460 1.358 1.390 55,771 -0.05(-3.35%)
Jan 12, 2018 1.438 1.438 1.438 0 -0.04(-2.82%)
Jan 11, 2018 1.500 1.546 1.360 1.480 444,587 +0.02(+1.37%)
Jan 10, 2018 1.420 1.500 1.350 1.460 98,558 +0.06(+4.29%)
Jan 09, 2018 1.340 1.570 1.320 1.400 732,448 +0.07(+5.26%)
Jan 08, 2018 1.310 1.350 1.280 1.330 23,026 +0.05(+3.90%)
Jan 05, 2018 1.330 1.330 1.250 1.280 38,531 -0.05(-3.75%)
Jan 04, 2018 1.340 1.340 1.300 1.330 25,584 +0.01(+0.76%)
Jan 03, 2018 1.260 1.380 1.260 1.320 81,400 +0.06(+4.76%)
Jan 02, 2018 1.260 1.300 1.210 1.260 73,762 +0.03(+2.44%)
Dec 29, 2017 1.230 1.230 1.230 0 -0.02(-1.60%)
Dec 28, 2017 1.200 1.347 1.180 1.250 52,712 +0.05(+4.52%)
Dec 27, 2017 1.200 1.200 1.180 1.196 32,962 -0.00(-0.08%)
Dec 26, 2017 1.200 1.208 1.160 1.197 112,253 -0.00(-0.25%)
Dec 22, 2017 1.190 1.240 1.180 1.200 51,305 +0.02(+1.69%)
Dec 21, 2017 1.220 1.250 1.180 1.180 58,355 -0.04(-2.88%)
Dec 20, 2017 1.200 1.260 1.150 1.215 57,504 +0.01(+0.41%)
Dec 19, 2017 1.340 1.340 1.191 1.210 130,308 -0.10(-7.63%)
Dec 18, 2017 1.280 1.400 1.240 1.310 316,142 +0.10(+8.26%)
Dec 15, 2017 1.190 1.239 1.190 1.210 22,942 +0.02(+1.69%)
Dec 14, 2017 1.250 1.250 1.120 1.190 49,613 -0.04(-3.25%)
Dec 13, 2017 1.220 1.260 1.140 1.230 46,112 -0.01(-0.81%)
Dec 12, 2017 1.260 1.320 1.230 1.240 15,944 -0.01(-0.80%)
Dec 11, 2017 1.210 1.320 1.180 1.250 62,101 +0.04(+3.31%)
Dec 08, 2017 1.210 1.220 1.120 1.210 67,568 -0.01(-0.82%)
Dec 07, 2017 1.260 1.269 1.201 1.220 43,708 -0.04(-3.17%)
Dec 06, 2017 1.250 1.280 1.250 1.260 15,652 +0.02(+1.61%)
Dec 05, 2017 1.280 1.310 1.240 1.240 37,725 -0.02(-1.59%)
Dec 04, 2017 1.300 1.350 1.260 1.260 88,287 -0.04(-2.99%)
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.