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

Strata Skin Scien (NQ: SSKN )

0.3776 -0.0024 (-0.63%)
Streaming Delayed Price Updated: 12:53 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 (%)
Jul 29, 2022 1.100 1.100 1.020 1.060 25,592 -0.04(-3.64%)
Jul 28, 2022 1.130 1.190 1.010 1.100 100,562 -0.08(-6.78%)
Jul 27, 2022 1.140 1.250 1.070 1.180 695,749 +0.03(+2.61%)
Jul 26, 2022 1.220 1.230 1.070 1.150 1,577,556 +0.05(+4.55%)
Jul 25, 2022 1.060 1.200 1.050 1.100 749,119 -0.03(-2.65%)
Jul 22, 2022 1.140 1.155 1.100 1.130 18,316 -0.04(-3.42%)
Jul 21, 2022 1.095 1.190 1.095 1.170 539,083 +0.06(+5.41%)
Jul 20, 2022 1.120 1.145 1.100 1.110 58,552 +0.00(+0.00%)
Jul 19, 2022 1.130 1.180 1.100 1.110 76,427 -0.01(-0.89%)
Jul 18, 2022 1.120 1.120 1.110 1.120 2,517 +0.02(+1.82%)
Jul 15, 2022 1.060 1.100 1.060 1.100 4,065 +0.02(+1.85%)
Jul 13, 2022 1.080 243 +0.01(+0.93%)
Jul 12, 2022 1.040 1.070 1.040 1.070 7,865 +0.00(+0.00%)
Jul 11, 2022 1.060 1.080 1.060 1.070 2,130 -0.02(-1.96%)
Jul 08, 2022 1.090 1.100 1.090 1.091 3,522 +0.02(+2.00%)
Jul 07, 2022 1.050 1.070 1.038 1.070 5,662 +0.00(+0.00%)
Jul 06, 2022 1.100 1.150 1.010 1.070 104,937 +0.10(+10.30%)
Jul 05, 2022 0.9710 1.010 0.9600 0.9701 4,659 +0.05(+4.88%)
Jul 01, 2022 0.9600 0.9600 0.9241 0.9250 21,184 -0.04(-3.75%)
Jun 30, 2022 0.9745 0.9800 0.9486 0.9610 16,159 -0.02(-1.74%)
Jun 29, 2022 0.9830 0.9991 0.9524 0.9780 3,917 -0.02(-1.61%)
Jun 28, 2022 1.000 1.050 0.9803 0.9940 17,888 -0.04(-3.50%)
Jun 27, 2022 1.060 1.100 1.020 1.030 13,472 -0.04(-3.74%)
Jun 24, 2022 1.020 1.070 1.020 1.070 1,313 +0.07(+7.00%)
Jun 23, 2022 0.9951 1.040 0.9934 1.000 2,987 -0.04(-3.85%)
Jun 22, 2022 1.038 1.100 0.9700 1.040 13,785 -0.06(-5.45%)
Jun 21, 2022 1.100 1.100 1.030 1.100 13,094 +0.00(+0.00%)
Jun 17, 2022 1.040 1.100 0.9700 1.100 12,451 +0.05(+4.76%)
Jun 16, 2022 1.010 1.050 0.9500 1.050 8,826 +0.04(+3.96%)
Jun 15, 2022 1.040 1.050 0.9340 1.010 21,605 +0.07(+7.94%)
Jun 14, 2022 1.010 1.030 0.9357 0.9357 11,837 -0.07(-7.36%)
Jun 13, 2022 1.020 1.050 1.010 1.010 3,088 -0.01(-0.98%)
Jun 10, 2022 1.050 1.065 1.010 1.020 12,529 -0.03(-2.86%)
Jun 09, 2022 1.110 1.110 1.050 1.050 79,011 -0.06(-5.41%)
Jun 08, 2022 1.100 1.160 1.080 1.110 7,366 +0.03(+2.78%)
Jun 07, 2022 1.090 1.155 1.080 1.080 10,738 -0.08(-6.90%)
Jun 06, 2022 1.120 1.160 1.120 1.160 3,859 +0.00(+0.00%)
Jun 03, 2022 1.130 1.160 1.130 1.160 709 +0.00(+0.00%)
Jun 02, 2022 1.170 1.170 1.120 1.160 7,937 -0.01(-0.85%)
Jun 01, 2022 1.150 1.170 1.100 1.170 9,801 +0.07(+6.36%)
May 31, 2022 1.080 1.150 1.080 1.100 20,475 -0.03(-2.63%)
May 27, 2022 1.170 1.170 1.090 1.130 7,704 +0.03(+2.70%)
May 26, 2022 1.180 1.180 1.100 1.100 3,793 -0.11(-9.09%)
May 25, 2022 1.100 1.210 1.087 1.210 2,683 +0.13(+12.04%)
May 24, 2022 1.080 1.080 1.070 1.080 2,664 +0.00(+0.00%)
May 23, 2022 1.100 1.116 1.080 1.080 11,423 +0.01(+0.93%)
May 20, 2022 1.140 1.140 1.040 1.070 14,373 -0.04(-3.60%)
May 19, 2022 1.100 1.185 1.100 1.110 12,448 -0.02(-1.77%)
May 18, 2022 1.170 1.170 1.130 1.130 3,401 -0.05(-4.24%)
May 17, 2022 1.236 1.260 1.155 1.180 29,261 -0.04(-3.28%)
May 16, 2022 1.140 1.290 1.140 1.220 11,450 +0.13(+12.41%)
May 13, 2022 1.140 1.140 1.070 1.085 3,301 +0.01(+0.49%)
May 12, 2022 1.040 1.140 1.040 1.080 34,866 +0.04(+3.85%)
May 11, 2022 1.040 1.060 1.040 1.040 3,927 -0.03(-2.80%)
May 10, 2022 1.070 1.070 1.040 1.070 14,300 +0.02(+1.90%)
May 09, 2022 1.120 1.160 1.029 1.050 33,920 -0.11(-9.48%)
May 06, 2022 1.200 1.200 1.120 1.160 8,472 -0.04(-3.30%)
May 05, 2022 1.260 1.260 1.190 1.200 7,127 -0.06(-4.79%)
May 04, 2022 1.265 1.285 1.190 1.260 13,765 -0.04(-3.08%)
May 03, 2022 1.250 1.310 1.230 1.300 5,484 +0.04(+3.17%)
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.