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 (%)
Aug 31, 2018 2.670 2.670 2.670 0 -0.01(-0.37%)
Aug 30, 2018 2.570 2.680 2.520 2.680 200,644 +0.12(+4.69%)
Aug 29, 2018 2.590 2.690 2.530 2.560 275,439 -0.05(-1.92%)
Aug 28, 2018 2.560 2.650 2.550 2.610 193,988 +0.02(+0.77%)
Aug 27, 2018 2.650 2.670 2.550 2.590 218,527 -0.04(-1.52%)
Aug 24, 2018 2.800 2.860 2.550 2.630 360,300 -0.12(-4.36%)
Aug 23, 2018 2.560 2.770 2.510 2.750 381,623 +0.16(+6.18%)
Aug 22, 2018 2.330 2.610 2.330 2.590 672,864 +0.27(+11.64%)
Aug 21, 2018 2.250 2.370 2.210 2.320 333,657 +0.02(+0.87%)
Aug 20, 2018 2.200 2.330 2.170 2.300 979,857 +0.18(+8.49%)
Aug 17, 2018 2.040 2.140 2.010 2.120 164,800 +0.08(+3.92%)
Aug 16, 2018 1.950 2.040 1.950 2.040 102,473 +0.10(+5.15%)
Aug 15, 2018 2.060 2.070 1.940 1.940 137,939 -0.14(-6.73%)
Aug 14, 2018 1.940 2.090 1.940 2.080 189,485 +0.14(+7.22%)
Aug 13, 2018 1.910 2.040 1.860 1.940 260,125 -0.14(-6.73%)
Aug 10, 2018 2.040 2.090 1.950 2.080 156,200 +0.03(+1.46%)
Aug 09, 2018 2.080 2.090 2.041 2.050 111,993 -0.03(-1.44%)
Aug 08, 2018 2.070 2.090 2.010 2.080 126,589 +0.01(+0.48%)
Aug 07, 2018 2.100 2.100 2.040 2.070 190,543 +0.04(+1.97%)
Aug 06, 2018 2.150 2.150 2.000 2.030 775,090 -0.03(-1.46%)
Aug 03, 2018 2.090 2.090 2.010 2.060 92,100 -0.02(-0.96%)
Aug 02, 2018 2.080 2.110 2.000 2.080 92,989 +0.02(+0.97%)
Aug 01, 2018 2.020 2.080 2.010 2.060 139,169 +0.05(+2.49%)
Jul 31, 2018 2.030 2.070 1.991 2.010 66,214 -0.05(-2.43%)
Jul 30, 2018 2.080 2.080 2.003 2.060 54,973 -0.02(-0.96%)
Jul 27, 2018 2.120 2.120 2.050 2.080 125,000 -0.01(-0.48%)
Jul 26, 2018 1.960 2.150 1.950 2.090 295,009 +0.15(+7.73%)
Jul 25, 2018 1.860 1.960 1.860 1.940 118,434 +0.08(+4.30%)
Jul 24, 2018 1.760 1.910 1.760 1.860 134,108 +0.03(+1.64%)
Jul 23, 2018 1.800 1.910 1.800 1.830 205,393 -0.01(-0.54%)
Jul 20, 2018 1.871 1.890 1.820 1.840 69,033 -0.03(-1.60%)
Jul 19, 2018 1.850 1.890 1.820 1.870 54,813 +0.01(+0.54%)
Jul 18, 2018 1.790 1.870 1.790 1.860 58,244 +0.02(+1.09%)
Jul 17, 2018 1.780 1.860 1.780 1.840 90,033 +0.01(+0.55%)
Jul 16, 2018 1.820 1.890 1.820 1.830 78,560 -0.05(-2.66%)
Jul 13, 2018 1.880 1.910 1.848 1.880 82,572 +0.00(+0.00%)
Jul 12, 2018 1.880 1.909 1.799 1.880 91,811 +0.01(+0.53%)
Jul 11, 2018 1.850 1.910 1.830 1.870 105,872 +0.02(+1.08%)
Jul 10, 2018 1.910 1.928 1.840 1.850 190,522 -0.06(-3.14%)
Jul 09, 2018 1.800 1.970 1.680 1.910 534,075 +0.10(+5.52%)
Jul 06, 2018 1.850 1.880 1.810 1.810 248,231 -0.04(-2.16%)
Jul 05, 2018 1.950 1.960 1.850 1.850 140,606 -0.10(-5.13%)
Jul 03, 2018 1.950 1.950 1.950 0 -0.05(-2.50%)
Jul 02, 2018 2.050 2.050 1.980 2.000 151,966 -0.05(-2.44%)
Jun 29, 2018 2.100 2.100 2.000 2.050 116,379 -0.03(-1.44%)
Jun 28, 2018 2.130 2.130 2.050 2.080 110,432 -0.05(-2.35%)
Jun 27, 2018 2.150 2.150 2.112 2.130 69,565 -0.02(-0.93%)
Jun 26, 2018 2.110 2.200 2.080 2.150 198,557 +0.03(+1.42%)
Jun 25, 2018 2.210 2.219 2.051 2.120 242,110 -0.05(-2.30%)
Jun 22, 2018 2.160 2.191 2.138 2.170 71,670 +0.02(+0.85%)
Jun 21, 2018 2.170 2.180 2.150 2.152 93,485 +0.00(+0.08%)
Jun 20, 2018 2.240 2.240 2.160 2.150 207,674 -0.09(-4.02%)
Jun 19, 2018 2.180 2.250 2.100 2.240 389,224 +0.15(+7.18%)
Jun 18, 2018 1.980 2.119 1.972 2.090 287,395 +0.09(+4.50%)
Jun 15, 2018 1.950 1.950 2.000 192,354 +0.05(+2.56%)
Jun 14, 2018 2.090 2.100 1.900 1.950 470,106 -0.12(-5.80%)
Jun 13, 2018 2.200 2.200 2.040 2.070 292,205 -0.15(-6.76%)
Jun 12, 2018 2.250 2.352 2.170 2.220 260,411 -0.03(-1.33%)
Jun 11, 2018 2.110 2.384 2.110 2.250 674,180 +0.18(+8.70%)
Jun 08, 2018 2.200 2.200 1.940 2.070 979,382 -0.10(-4.61%)
Jun 07, 2018 2.180 2.200 2.130 2.170 325,430 +0.04(+1.88%)
Jun 06, 2018 2.090 2.200 2.040 2.130 724,050 +0.12(+5.97%)
Jun 05, 2018 1.950 2.100 1.861 2.010 981,694 +0.08(+4.15%)
Jun 04, 2018 1.790 1.960 1.770 1.930 1,339,887 +0.19(+10.92%)
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.