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, 2023 0.6500 0.6845 0.6173 0.6410 35,686 -0.05(-6.83%)
Aug 30, 2023 0.6322 0.6900 0.6322 0.6880 13,599 -0.00(-0.29%)
Aug 29, 2023 0.6101 0.7020 0.6101 0.6900 36,991 +0.05(+7.86%)
Aug 28, 2023 0.6500 0.7400 0.6340 0.6397 9,832 -0.01(-1.74%)
Aug 25, 2023 0.6470 0.7700 0.6101 0.6510 58,418 -0.01(-1.35%)
Aug 24, 2023 0.6300 0.6599 0.5775 0.6599 49,762 +0.01(+2.15%)
Aug 23, 2023 0.6110 0.7300 0.6000 0.6460 65,845 +0.03(+4.79%)
Aug 22, 2023 0.6320 0.6580 0.5005 0.6165 199,913 -0.06(-9.23%)
Aug 21, 2023 0.7800 1.080 0.6600 0.6792 2,115,986 +0.05(+7.67%)
Aug 18, 2023 0.5700 0.6733 0.5421 0.6308 87,857 +0.05(+8.76%)
Aug 17, 2023 0.5050 0.5901 0.5050 0.5800 159,079 +0.00(+0.00%)
Aug 16, 2023 0.5300 0.6094 0.4501 0.5800 4,419,620 +0.04(+8.15%)
Aug 15, 2023 0.5610 0.6178 0.5363 0.5363 193,779 -0.02(-4.39%)
Aug 14, 2023 0.5899 0.6268 0.5600 0.5609 108,987 -0.02(-4.12%)
Aug 11, 2023 0.6000 0.6675 0.5610 0.5850 346,685 -0.06(-8.59%)
Aug 10, 2023 0.8300 0.8306 0.5900 0.6400 393,349 -0.24(-27.27%)
Aug 09, 2023 0.8999 0.9412 0.8448 0.8800 17,520 +0.01(+1.15%)
Aug 08, 2023 0.8700 0.9000 0.8300 0.8700 24,110 +0.00(+0.00%)
Aug 07, 2023 0.9000 0.9000 0.8700 0.8700 15,302 -0.04(-4.40%)
Aug 04, 2023 0.9700 0.9700 0.9100 0.9100 3,362 +0.00(+0.00%)
Aug 03, 2023 0.9600 1.000 0.8803 0.9100 16,483 -0.09(-9.00%)
Aug 02, 2023 0.9850 1.020 0.9283 1.000 2,138 +0.06(+6.38%)
Aug 01, 2023 0.9300 0.9900 0.9169 0.9400 6,967 -0.06(-6.00%)
Jul 31, 2023 0.9400 1.000 0.9395 1.000 14,795 +0.05(+5.26%)
Jul 28, 2023 0.9790 0.9790 0.9400 0.9500 4,067 -0.00(-0.39%)
Jul 27, 2023 0.9515 0.9699 0.9515 0.9537 3,645 -0.00(-0.14%)
Jul 26, 2023 0.9700 0.9699 0.9100 0.9550 9,122 +0.03(+3.80%)
Jul 25, 2023 0.9000 0.9880 0.8999 0.9200 18,552 -0.02(-2.65%)
Jul 24, 2023 0.9300 0.9500 0.9100 0.9450 4,171 +0.03(+3.85%)
Jul 21, 2023 0.9300 0.9500 0.9038 0.9100 7,767 -0.02(-2.07%)
Jul 20, 2023 0.9500 0.9500 0.9000 0.9292 6,128 -0.02(-2.19%)
Jul 19, 2023 0.9800 0.9870 0.9264 0.9500 5,185 +0.02(+2.14%)
Jul 18, 2023 0.9899 0.9900 0.9301 0.9301 2,626 -0.06(-6.52%)
Jul 17, 2023 0.9404 0.9975 0.9099 0.9950 12,923 -0.00(-0.47%)
Jul 14, 2023 0.9800 0.9999 0.9523 0.9997 7,612 +0.02(+2.14%)
Jul 13, 2023 0.9700 0.9999 0.8901 0.9788 3,082 +0.07(+8.24%)
Jul 12, 2023 0.9450 0.9600 0.8801 0.9043 3,088 -0.01(-1.44%)
Jul 11, 2023 0.9500 0.9500 0.7500 0.9175 31,254 -0.09(-9.16%)
Jul 10, 2023 0.9200 1.010 0.9230 1.010 3,616 +0.01(+0.50%)
Jul 07, 2023 0.9792 1.005 0.9185 1.005 3,802 +0.04(+3.64%)
Jul 06, 2023 0.9550 1.030 0.9550 0.9697 4,429 +0.06(+6.56%)
Jul 05, 2023 0.9700 1.036 0.9100 0.9100 8,149 -0.12(-11.65%)
Jul 03, 2023 0.9350 1.030 0.9250 1.030 3,125 +0.08(+8.43%)
Jun 30, 2023 0.9250 0.9799 0.9250 0.9499 2,408 +0.01(+1.05%)
Jun 29, 2023 0.9700 0.9800 0.9200 0.9400 7,664 +0.03(+3.30%)
Jun 28, 2023 0.9950 0.9950 0.8820 0.9100 19,681 -0.04(-4.21%)
Jun 27, 2023 0.9425 1.040 0.9425 0.9500 12,393 +0.02(+2.12%)
Jun 26, 2023 0.9100 0.9600 0.9100 0.9303 15,519 +0.03(+3.37%)
Jun 23, 2023 0.8800 0.9200 0.8800 0.9000 1,719 -0.01(-1.10%)
Jun 22, 2023 0.8700 0.9100 0.8700 0.9100 3,733 +0.02(+2.52%)
Jun 21, 2023 0.8700 0.9150 0.8700 0.8876 3,640 +0.00(+0.00%)
Jun 20, 2023 0.8600 0.9500 0.8600 0.8876 6,988 -0.03(-3.03%)
Jun 16, 2023 0.8505 0.9756 0.8500 0.9153 9,046 +0.06(+6.49%)
Jun 15, 2023 0.8500 0.8900 0.8500 0.8595 8,226 +0.01(+1.12%)
Jun 14, 2023 0.9200 0.9200 0.8500 0.8500 12,689 -0.02(-2.30%)
Jun 13, 2023 0.9000 0.9200 0.8700 0.8700 10,166 -0.05(-5.43%)
Jun 12, 2023 0.9100 0.9200 0.8700 0.9200 10,495 +0.03(+3.37%)
Jun 09, 2023 0.9195 0.9195 0.8500 0.8900 6,829 -0.02(-2.20%)
Jun 08, 2023 0.8700 0.9300 0.8700 0.9100 5,995 +0.02(+2.25%)
Jun 07, 2023 0.8900 0.9350 0.8598 0.8900 13,787 +0.01(+1.14%)
Jun 06, 2023 0.8700 0.9600 0.8700 0.8800 8,847 -0.08(-8.33%)
Jun 05, 2023 0.9700 0.9700 0.9013 0.9600 3,846 -0.01(-1.03%)
Jun 02, 2023 0.9500 0.9700 0.9100 0.9700 2,495 +0.02(+2.28%)
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.