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

Strata Skin Scien (NQ: SSKN )

0.3700 -0.0110 (-2.89%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 30, 2017 2.430 2.430 2.400 2.430 4,341 +0.03(+1.25%)
Jun 29, 2017 2.520 2.600 2.400 2.400 12,344 -0.20(-7.69%)
Jun 28, 2017 2.530 2.600 2.450 2.600 13,519 +0.08(+3.17%)
Jun 27, 2017 2.585 2.620 2.420 2.520 37,988 -0.04(-1.56%)
Jun 26, 2017 2.460 2.580 2.350 2.560 33,945 +0.07(+2.81%)
Jun 23, 2017 2.550 2.550 2.410 2.490 6,124 +0.01(+0.40%)
Jun 22, 2017 2.420 2.540 2.400 2.480 7,242 +0.03(+1.22%)
Jun 21, 2017 2.420 2.570 2.410 2.450 4,743 +0.02(+0.82%)
Jun 20, 2017 2.770 2.770 2.400 2.430 16,792 -0.17(-6.54%)
Jun 19, 2017 2.660 2.790 2.500 2.600 106,984 -0.02(-0.76%)
Jun 16, 2017 2.700 2.760 2.550 2.620 77,429 -0.11(-4.03%)
Jun 15, 2017 2.620 2.740 2.600 2.730 39,015 +0.11(+4.20%)
Jun 14, 2017 2.670 2.679 2.510 2.620 30,499 +0.03(+1.16%)
Jun 13, 2017 2.650 2.710 2.590 2.590 3,445 -0.01(-0.38%)
Jun 12, 2017 2.790 2.840 2.560 2.600 59,801 -0.13(-4.76%)
Jun 09, 2017 2.710 2.830 2.570 2.730 21,528 +0.01(+0.37%)
Jun 08, 2017 2.740 2.956 2.710 2.720 48,432 +0.02(+0.74%)
Jun 07, 2017 2.520 2.850 2.500 2.700 70,616 +0.12(+4.65%)
Jun 06, 2017 2.570 2.640 2.400 2.580 13,732 -0.02(-0.77%)
Jun 05, 2017 2.420 2.610 2.310 2.600 18,552 +0.15(+6.12%)
Jun 02, 2017 2.620 2.620 2.433 2.450 6,878 -0.05(-2.00%)
Jun 01, 2017 2.500 2.580 2.460 2.500 10,451 -0.08(-3.10%)
May 31, 2017 2.685 2.690 2.480 2.580 14,512 -0.07(-2.64%)
May 30, 2017 2.860 2.860 2.600 2.650 35,619 -0.19(-6.69%)
May 26, 2017 2.670 3.000 2.670 2.840 145,291 +0.15(+5.58%)
May 25, 2017 2.560 2.700 2.560 2.690 8,547 +0.05(+1.89%)
May 24, 2017 2.700 2.700 2.600 2.640 20,530 +0.02(+0.76%)
May 23, 2017 2.650 2.770 2.620 2.620 11,168 -0.02(-0.76%)
May 22, 2017 2.710 2.786 2.570 2.640 62,990 -0.09(-3.30%)
May 19, 2017 2.680 2.740 2.462 2.730 17,866 +0.03(+1.11%)
May 18, 2017 2.350 2.899 2.281 2.700 197,382 +0.37(+15.88%)
May 17, 2017 2.370 2.380 2.290 2.330 13,368 -0.06(-2.51%)
May 16, 2017 2.420 2.440 2.250 2.390 31,768 -0.08(-3.24%)
May 15, 2017 2.504 2.504 2.400 2.470 39,113 -0.09(-3.52%)
May 12, 2017 2.530 2.570 2.400 2.560 50,552 -0.14(-5.19%)
May 11, 2017 2.710 2.810 2.690 2.700 17,189 -0.09(-3.23%)
May 10, 2017 2.780 2.800 2.700 2.790 31,968 -0.01(-0.36%)
May 09, 2017 2.730 2.850 2.650 2.800 43,739 +0.05(+1.82%)
May 08, 2017 2.660 2.800 2.600 2.750 27,771 +0.05(+1.85%)
May 05, 2017 2.840 2.900 2.610 2.700 43,223 -0.16(-5.59%)
May 04, 2017 2.690 2.860 2.650 2.860 37,870 +0.17(+6.32%)
May 03, 2017 2.720 2.760 2.613 2.690 37,976 -0.05(-1.82%)
May 02, 2017 2.850 2.860 2.700 2.740 108,678 -0.14(-4.86%)
May 01, 2017 2.910 2.960 2.750 2.880 80,695 -0.04(-1.37%)
Apr 28, 2017 3.030 3.190 2.870 2.920 124,191 -0.16(-5.19%)
Apr 27, 2017 4.460 4.510 3.000 3.080 2,318,715 -0.32(-9.41%)
Apr 26, 2017 3.980 3.980 3.330 3.400 76,441 -0.54(-13.71%)
Apr 25, 2017 3.860 4.050 3.540 3.940 93,387 -0.03(-0.76%)
Apr 24, 2017 4.260 5.010 3.860 3.970 407,179 +0.13(+3.39%)
Apr 21, 2017 3.320 3.943 3.300 3.840 108,128 +0.48(+14.29%)
Apr 20, 2017 3.100 3.680 3.100 3.360 118,508 +0.27(+8.74%)
Apr 19, 2017 3.000 3.196 2.880 3.090 22,199 +0.08(+2.66%)
Apr 18, 2017 2.810 3.090 2.810 3.010 12,266 -0.04(-1.31%)
Apr 17, 2017 3.050 3.067 2.936 3.050 41,192 +0.11(+3.74%)
Apr 13, 2017 2.820 2.969 2.690 2.940 34,691 +0.10(+3.52%)
Apr 12, 2017 2.815 2.990 2.810 2.840 14,947 -0.15(-5.02%)
Apr 11, 2017 2.930 2.990 2.740 2.990 63,507 -0.02(-0.66%)
Apr 10, 2017 2.980 3.270 2.760 3.010 133,960 -0.31(-9.34%)
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.