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, 2021 1.580 1.590 1.510 1.560 44,313 -0.05(-3.09%)
Jun 29, 2021 1.520 1.610 1.480 1.610 59,431 +0.08(+5.21%)
Jun 28, 2021 1.570 1.770 1.370 1.530 362,006 -0.08(-4.97%)
Jun 25, 2021 1.520 1.650 1.520 1.610 110,836 +0.10(+6.62%)
Jun 24, 2021 1.510 1.510 1.490 1.510 29,419 +0.01(+0.67%)
Jun 23, 2021 1.480 1.530 1.471 1.500 25,005 +0.02(+1.35%)
Jun 22, 2021 1.470 1.490 1.470 1.480 7,375 -0.01(-0.67%)
Jun 21, 2021 1.530 1.530 1.470 1.490 40,764 -0.02(-1.32%)
Jun 18, 2021 1.500 1.530 1.480 1.510 32,366 +0.01(+0.67%)
Jun 17, 2021 1.520 1.540 1.490 1.500 36,891 +0.00(+0.00%)
Jun 16, 2021 1.580 1.580 1.480 1.500 45,879 -0.06(-3.85%)
Jun 15, 2021 1.460 1.590 1.451 1.560 150,589 +0.14(+9.86%)
Jun 14, 2021 1.460 1.480 1.420 1.420 18,426 -0.03(-2.07%)
Jun 11, 2021 1.450 1.470 1.420 1.450 21,230 +0.00(+0.00%)
Jun 10, 2021 1.510 1.510 1.440 1.450 41,967 -0.05(-3.33%)
Jun 09, 2021 1.470 1.530 1.460 1.500 44,284 +0.03(+2.04%)
Jun 08, 2021 1.460 1.540 1.450 1.470 65,130 +0.00(+0.00%)
Jun 07, 2021 1.390 1.500 1.385 1.470 89,958 +0.08(+5.76%)
Jun 04, 2021 1.370 1.420 1.357 1.390 64,054 +0.01(+0.72%)
Jun 03, 2021 1.400 1.400 1.340 1.380 54,801 -0.02(-1.41%)
Jun 02, 2021 1.380 1.420 1.380 1.400 44,367 +0.01(+0.70%)
Jun 01, 2021 1.390 1.430 1.380 1.390 47,033 -0.01(-0.71%)
May 28, 2021 1.400 1.430 1.360 1.400 98,318 +0.01(+0.72%)
May 27, 2021 1.400 1.440 1.360 1.390 184,552 -0.01(-0.71%)
May 26, 2021 1.369 1.410 1.369 1.400 26,657 +0.01(+0.72%)
May 25, 2021 1.410 1.420 1.380 1.390 29,308 -0.03(-2.11%)
May 24, 2021 1.430 1.430 1.400 1.420 14,699 +0.01(+0.71%)
May 21, 2021 1.410 1.430 1.400 1.410 32,846 +0.03(+2.17%)
May 20, 2021 1.390 1.420 1.370 1.380 33,952 -0.05(-3.49%)
May 19, 2021 1.432 1.440 1.357 1.430 27,957 -0.03(-2.06%)
May 18, 2021 1.420 1.490 1.401 1.460 66,566 +0.03(+2.10%)
May 17, 2021 1.380 1.450 1.360 1.430 99,823 +0.08(+5.93%)
May 14, 2021 1.490 1.490 1.350 1.350 202,232 -0.13(-8.78%)
May 13, 2021 1.510 1.520 1.480 1.480 64,650 -0.03(-1.99%)
May 12, 2021 1.490 1.530 1.480 1.510 48,515 +0.02(+1.34%)
May 11, 2021 1.520 1.540 1.480 1.490 54,027 -0.06(-3.87%)
May 10, 2021 1.600 1.625 1.530 1.550 150,151 -0.06(-3.73%)
May 07, 2021 1.640 1.660 1.600 1.610 78,679 -0.02(-1.23%)
May 06, 2021 1.630 1.650 1.620 1.630 31,378 +0.00(+0.00%)
May 05, 2021 1.650 1.660 1.620 1.630 21,500 -0.02(-1.21%)
May 04, 2021 1.650 1.680 1.620 1.650 45,521 +0.00(+0.00%)
May 03, 2021 1.630 1.700 1.620 1.650 40,681 +0.00(+0.00%)
Apr 30, 2021 1.700 1.726 1.650 1.650 83,700 -0.05(-2.94%)
Apr 29, 2021 1.720 1.720 1.700 1.700 16,836 -0.02(-1.16%)
Apr 28, 2021 1.700 1.740 1.670 1.720 34,742 +0.03(+1.78%)
Apr 27, 2021 1.760 1.760 1.690 1.690 38,015 -0.05(-2.87%)
Apr 26, 2021 1.750 1.770 1.730 1.740 52,459 -0.01(-0.57%)
Apr 23, 2021 1.770 1.790 1.749 1.750 35,800 +0.01(+0.57%)
Apr 22, 2021 1.770 1.800 1.737 1.740 53,817 -0.02(-1.14%)
Apr 21, 2021 1.680 1.800 1.673 1.760 227,588 +0.05(+2.92%)
Apr 20, 2021 1.700 1.720 1.680 1.710 219,432 -0.01(-0.58%)
Apr 19, 2021 1.720 1.730 1.670 1.720 214,784 +0.00(+0.00%)
Apr 16, 2021 1.720 1.740 1.670 1.720 788,600 -0.03(-1.71%)
Apr 15, 2021 1.720 1.750 1.700 1.750 407,636 +0.04(+2.34%)
Apr 14, 2021 1.710 1.720 1.670 1.710 198,581 +0.02(+1.18%)
Apr 13, 2021 1.640 1.710 1.620 1.690 218,515 +0.03(+1.81%)
Apr 12, 2021 1.620 1.660 1.610 1.660 101,378 +0.04(+2.47%)
Apr 09, 2021 1.660 1.670 1.600 1.620 97,100 -0.03(-1.82%)
Apr 08, 2021 1.640 1.680 1.570 1.650 349,946 +0.01(+0.61%)
Apr 07, 2021 1.700 1.700 1.620 1.640 89,195 -0.06(-3.53%)
Apr 06, 2021 1.710 1.790 1.680 1.700 166,585 +0.00(+0.00%)
Apr 05, 2021 1.633 1.750 1.633 1.700 182,682 +0.02(+1.19%)
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.