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

Strata Skin Scien (NQ: SSKN )

0.3750 -0.0060 (-1.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Apr 29, 2022 1.240 1.260 1.210 1.260 6,048 +0.03(+2.44%)
Apr 28, 2022 1.200 1.230 1.160 1.230 12,034 +0.03(+2.50%)
Apr 27, 2022 1.250 1.260 1.150 1.200 27,872 -0.05(-4.00%)
Apr 26, 2022 1.330 1.330 1.250 1.250 16,994 -0.05(-3.85%)
Apr 25, 2022 1.370 1.370 1.300 1.300 24,358 -0.10(-7.14%)
Apr 22, 2022 1.380 1.410 1.330 1.400 44,405 +0.02(+1.44%)
Apr 21, 2022 1.400 1.400 1.380 1.380 4,102 -0.03(-2.12%)
Apr 20, 2022 1.410 1.432 1.410 1.410 4,075 -0.03(-1.74%)
Apr 19, 2022 1.420 1.440 1.415 1.435 12,669 -0.00(-0.35%)
Apr 18, 2022 1.430 1.443 1.370 1.440 36,359 +0.00(+0.35%)
Apr 14, 2022 1.400 1.490 1.400 1.435 23,381 +0.01(+0.35%)
Apr 13, 2022 1.390 1.435 1.360 1.430 17,230 +0.01(+0.70%)
Apr 12, 2022 1.350 1.440 1.350 1.420 8,737 +0.03(+2.16%)
Apr 11, 2022 1.350 1.390 1.340 1.390 5,922 +0.03(+2.55%)
Apr 08, 2022 1.430 1.430 1.340 1.355 6,120 -0.01(-1.06%)
Apr 07, 2022 1.420 1.435 1.370 1.370 23,491 -0.07(-4.86%)
Apr 06, 2022 1.430 1.470 1.420 1.440 12,123 +0.01(+0.69%)
Apr 05, 2022 1.480 1.480 1.420 1.430 17,733 -0.01(-0.69%)
Apr 04, 2022 1.480 1.530 1.428 1.440 20,761 -0.04(-2.70%)
Apr 01, 2022 1.480 1.540 1.474 1.480 25,901 +0.01(+0.68%)
Mar 31, 2022 1.470 1.510 1.460 1.470 17,024 +0.02(+1.38%)
Mar 30, 2022 1.500 1.540 1.450 1.450 37,543 -0.07(-4.61%)
Mar 29, 2022 1.500 1.540 1.460 1.520 34,441 -0.02(-1.22%)
Mar 28, 2022 1.600 1.600 1.530 1.539 62,442 -0.08(-5.02%)
Mar 25, 2022 1.640 1.750 1.600 1.620 364,324 +0.05(+3.18%)
Mar 24, 2022 1.550 1.650 1.470 1.570 53,334 -0.01(-0.63%)
Mar 23, 2022 1.470 1.600 1.460 1.580 42,923 +0.10(+6.76%)
Mar 22, 2022 1.490 1.500 1.430 1.480 14,126 -0.04(-2.95%)
Mar 21, 2022 1.430 1.550 1.430 1.525 35,314 -0.02(-0.97%)
Mar 18, 2022 1.440 1.540 1.440 1.540 10,823 +0.02(+1.32%)
Mar 17, 2022 1.530 1.530 1.470 1.520 6,696 +0.05(+3.40%)
Mar 16, 2022 1.467 1.504 1.467 1.470 15,982 +0.02(+1.38%)
Mar 15, 2022 1.420 1.500 1.420 1.450 7,920 -0.01(-0.68%)
Mar 14, 2022 1.470 1.490 1.430 1.460 9,412 +0.01(+0.69%)
Mar 11, 2022 1.520 1.520 1.440 1.450 14,537 -0.08(-5.23%)
Mar 10, 2022 1.490 1.550 1.482 1.530 14,592 +0.02(+1.32%)
Mar 09, 2022 1.500 1.550 1.410 1.510 38,952 -0.01(-0.66%)
Mar 08, 2022 1.500 1.550 1.418 1.520 23,889 +0.01(+0.66%)
Mar 07, 2022 1.590 1.600 1.510 1.510 22,900 -0.08(-5.03%)
Mar 04, 2022 1.600 1.620 1.590 1.590 48,048 -0.04(-2.45%)
Mar 03, 2022 1.600 1.640 1.590 1.630 22,332 +0.03(+1.87%)
Mar 02, 2022 1.600 1.630 1.578 1.600 22,736 -0.05(-3.03%)
Mar 01, 2022 1.600 1.670 1.590 1.650 49,471 +0.02(+1.23%)
Feb 28, 2022 1.600 1.670 1.600 1.630 31,149 -0.01(-0.61%)
Feb 25, 2022 1.600 1.660 1.570 1.640 34,488 +0.03(+1.86%)
Feb 24, 2022 1.600 1.650 1.600 1.610 7,802 -0.01(-0.62%)
Feb 23, 2022 1.540 1.630 1.540 1.620 30,361 +0.10(+6.58%)
Feb 22, 2022 1.500 1.550 1.500 1.520 22,973 +0.00(+0.00%)
Feb 18, 2022 1.520 0 +0.00(+0.00%)
Feb 17, 2022 1.526 1.540 1.495 1.520 5,380 +0.00(+0.00%)
Feb 16, 2022 1.510 1.520 1.450 1.520 4,747 +0.03(+2.01%)
Feb 15, 2022 1.450 1.510 1.450 1.490 18,375 +0.01(+0.68%)
Feb 14, 2022 1.490 1.550 1.480 1.480 14,046 -0.03(-1.99%)
Feb 11, 2022 1.490 1.560 1.460 1.510 32,020 +0.01(+0.67%)
Feb 10, 2022 1.600 1.650 1.410 1.500 116,956 -0.16(-9.64%)
Feb 09, 2022 1.410 1.820 1.400 1.660 377,960 +0.26(+18.58%)
Feb 08, 2022 1.370 1.414 1.370 1.400 6,526 -0.01(-0.71%)
Feb 07, 2022 1.400 1.440 1.400 1.410 7,386 +0.02(+1.44%)
Feb 04, 2022 1.430 1.440 1.370 1.390 8,265 -0.01(-0.71%)
Feb 03, 2022 1.410 1.430 1.400 8,019 -0.04(-2.78%)
Feb 02, 2022 1.460 1.470 1.400 1.440 16,588 -0.03(-2.04%)
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.