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

Strata Skin Scien (NQ: SSKN )

0.3850 +0.0150 (+4.05%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 24, 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, 2023 1.160 1.190 1.120 1.120 4,780 -0.07(-5.88%)
Feb 27, 2023 1.210 1.212 1.120 1.190 8,423 +0.02(+1.71%)
Feb 24, 2023 1.130 1.250 1.120 1.170 46,808 +0.01(+0.86%)
Feb 23, 2023 1.170 1.198 1.120 1.160 17,343 +0.01(+0.87%)
Feb 22, 2023 1.120 1.190 1.120 1.150 11,067 +0.02(+1.77%)
Feb 21, 2023 1.130 1.245 1.120 1.130 14,371 +0.01(+0.89%)
Feb 17, 2023 1.090 1.160 1.090 1.120 20,599 -0.04(-3.45%)
Feb 16, 2023 1.270 1.296 1.120 1.160 47,464 -0.11(-8.66%)
Feb 15, 2023 1.360 1.360 1.200 1.270 63,709 -0.06(-4.51%)
Feb 14, 2023 1.210 1.390 1.170 1.330 251,756 +0.15(+12.71%)
Feb 13, 2023 1.230 1.230 1.150 1.180 11,548 +0.02(+1.72%)
Feb 10, 2023 1.150 1.210 1.003 1.160 54,476 +0.12(+11.26%)
Feb 09, 2023 1.120 1.120 0.9652 1.043 7,280 -0.16(-13.12%)
Feb 08, 2023 1.120 1.200 1.120 1.200 5,234 -0.01(-0.83%)
Feb 07, 2023 1.120 1.210 1.120 1.210 13,270 +0.05(+4.31%)
Feb 06, 2023 1.150 1.250 1.120 1.160 29,879 +0.01(+0.87%)
Feb 03, 2023 0.9800 1.310 0.9600 1.150 174,753 +0.17(+16.88%)
Feb 02, 2023 1.000 1.002 0.9573 0.9839 23,140 +0.04(+4.67%)
Feb 01, 2023 0.9300 0.9800 0.9261 0.9400 62,027 +0.02(+2.17%)
Jan 31, 2023 0.8800 0.9200 0.8500 0.9200 9,234 +0.05(+6.27%)
Jan 30, 2023 0.8650 0.8700 0.8500 0.8657 12,230 +0.00(+0.08%)
Jan 27, 2023 0.8601 0.9300 0.8601 0.8650 20,016 +0.01(+1.17%)
Jan 26, 2023 0.8701 0.8910 0.8550 0.8550 2,066 +0.00(+0.00%)
Jan 25, 2023 0.8500 0.8750 0.8500 0.8550 1,603 -0.01(-0.58%)
Jan 24, 2023 0.8800 0.8803 0.8550 0.8600 9,063 -0.05(-5.47%)
Jan 23, 2023 0.9300 0.9300 0.9000 0.9098 10,313 -0.02(-2.17%)
Jan 20, 2023 0.8800 0.9300 0.8800 0.9300 3,455 +0.05(+5.19%)
Jan 19, 2023 0.9240 0.9300 0.8841 0.8841 9,829 +0.00(+0.47%)
Jan 18, 2023 0.8500 0.9300 0.8500 0.8800 3,920 +0.01(+1.44%)
Jan 17, 2023 0.9100 0.9399 0.8600 0.8675 6,036 -0.04(-4.67%)
Jan 13, 2023 0.8500 0.9177 0.8500 0.9100 9,535 +0.06(+7.06%)
Jan 12, 2023 0.8500 0.8500 0.8500 0.8500 1,253 +0.03(+3.66%)
Jan 11, 2023 0.8300 0.8300 0.8163 0.8200 7,274 +0.02(+2.50%)
Jan 10, 2023 0.8100 0.8200 0.8000 0.8000 6,921 -0.01(-1.22%)
Jan 09, 2023 0.8400 0.8400 0.7845 0.8099 26,634 -0.01(-1.23%)
Jan 06, 2023 0.7825 0.8500 0.7825 0.8200 3,983 +0.03(+3.80%)
Jan 05, 2023 0.7800 0.8200 0.7800 0.7900 8,077 +0.00(+0.37%)
Jan 04, 2023 0.7700 0.8085 0.7402 0.7871 3,383 -0.01(-1.64%)
Jan 03, 2023 0.8799 0.8799 0.7720 0.8002 6,318 +0.01(+1.28%)
Dec 30, 2022 0.7600 0.8150 0.7600 0.7901 2,956 -0.01(-1.24%)
Dec 29, 2022 0.7500 0.8700 0.7500 0.8000 18,336 +0.00(+0.00%)
Dec 28, 2022 0.7900 0.8400 0.7700 0.8000 14,547 +0.01(+1.63%)
Dec 27, 2022 0.8201 0.8413 0.7720 0.7872 22,535 -0.03(-4.25%)
Dec 23, 2022 0.8400 0.8655 0.8221 0.8221 13,881 -0.02(-2.14%)
Dec 22, 2022 0.8400 0.8590 0.8400 0.8401 6,538 -0.02(-2.71%)
Dec 21, 2022 0.8400 0.9000 0.8400 0.8635 11,399 +0.02(+2.80%)
Dec 20, 2022 0.9000 0.9000 0.8400 0.8400 2,895 -0.07(-7.27%)
Dec 19, 2022 0.9000 0.9090 0.8400 0.9059 19,210 +0.01(+0.66%)
Dec 16, 2022 0.8500 0.9000 0.8400 0.9000 3,358 +0.03(+2.86%)
Dec 15, 2022 0.8400 0.8750 0.8400 0.8750 675 +0.04(+4.17%)
Dec 14, 2022 0.8900 0.9000 0.8400 0.8400 3,999 -0.03(-2.89%)
Dec 13, 2022 0.8800 0.9000 0.8650 0.8650 26,072 -0.01(-1.46%)
Dec 12, 2022 0.9000 0.9000 0.8500 0.8778 2,548 -0.02(-2.47%)
Dec 09, 2022 0.9025 0.9025 0.8500 0.9000 2,768 +0.04(+4.65%)
Dec 08, 2022 0.8600 0.8600 0.8600 0.8600 434 +0.00(+0.00%)
Dec 07, 2022 0.8501 0.9025 0.8501 0.8600 6,226 +0.01(+1.18%)
Dec 06, 2022 0.8501 0.8501 0.8500 0.8500 3,197 +0.00(+0.00%)
Dec 05, 2022 0.8533 0.8533 0.8500 0.8500 983 -0.01(-1.02%)
Dec 02, 2022 0.8500 0.8700 0.8500 0.8588 22,277 -0.00(-0.14%)
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.