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 (%)
Oct 31, 2019 2.710 2.712 2.500 2.650 33,201 -0.10(-3.64%)
Oct 30, 2019 2.300 2.840 2.300 2.750 332,584 +0.45(+19.57%)
Oct 29, 2019 2.200 2.340 2.200 2.300 16,180 +0.10(+4.55%)
Oct 28, 2019 2.100 2.210 2.068 2.200 28,523 +0.09(+4.27%)
Oct 25, 2019 2.030 2.110 2.008 2.110 22,100 +0.09(+4.46%)
Oct 24, 2019 2.010 2.040 1.980 2.020 9,069 +0.00(+0.00%)
Oct 23, 2019 1.980 2.050 1.937 2.020 8,361 +0.02(+1.00%)
Oct 22, 2019 1.940 2.000 1.922 2.000 15,813 +0.06(+3.09%)
Oct 21, 2019 1.980 1.990 1.940 1.940 7,078 -0.06(-3.00%)
Oct 18, 2019 1.900 2.040 1.900 2.000 9,100 +0.09(+4.99%)
Oct 17, 2019 1.820 1.905 1.800 1.905 112,555 +0.06(+3.53%)
Oct 16, 2019 1.730 1.850 1.730 1.840 51,363 +0.10(+5.75%)
Oct 15, 2019 1.710 1.740 1.670 1.740 86,472 +0.02(+1.16%)
Oct 14, 2019 1.660 1.740 1.660 1.720 38,448 +0.06(+3.61%)
Oct 11, 2019 1.800 1.800 1.650 1.660 212,000 -0.15(-8.29%)
Oct 10, 2019 1.860 1.860 1.750 1.810 83,837 -0.10(-5.24%)
Oct 09, 2019 1.930 2.000 1.880 1.910 9,496 -0.02(-1.04%)
Oct 08, 2019 1.960 1.980 1.880 1.930 78,066 -0.03(-1.53%)
Oct 07, 2019 1.900 2.050 1.892 1.960 218,966 +0.06(+3.16%)
Oct 04, 2019 2.060 2.270 1.810 1.900 475,600 -0.13(-6.40%)
Oct 03, 2019 2.060 2.140 2.020 2.030 5,258 -0.02(-0.98%)
Oct 02, 2019 2.080 2.230 2.045 2.050 7,907 -0.06(-2.84%)
Oct 01, 2019 2.090 2.150 2.000 2.110 6,472 -0.04(-1.86%)
Sep 30, 2019 2.100 2.150 2.000 2.150 92,096 +0.05(+2.38%)
Sep 27, 2019 2.070 2.152 2.070 2.100 123,500 +0.00(+0.00%)
Sep 26, 2019 2.100 2.180 2.020 2.100 147,830 -0.02(-0.94%)
Sep 25, 2019 2.170 2.170 2.040 2.120 41,332 -0.03(-1.40%)
Sep 24, 2019 2.190 2.210 2.101 2.150 40,834 -0.05(-2.27%)
Sep 23, 2019 2.150 2.270 2.150 2.200 19,294 -0.04(-1.79%)
Sep 20, 2019 2.270 2.350 2.200 2.240 57,400 -0.03(-1.32%)
Sep 19, 2019 2.240 2.310 2.153 2.270 18,698 +0.07(+3.18%)
Sep 18, 2019 2.260 2.280 2.144 2.200 28,009 -0.08(-3.51%)
Sep 17, 2019 2.200 2.290 2.140 2.280 9,092 +0.09(+4.11%)
Sep 16, 2019 2.270 2.340 2.167 2.190 11,515 -0.11(-4.78%)
Sep 13, 2019 2.220 2.300 2.220 2.300 7,700 +0.05(+2.22%)
Sep 12, 2019 2.230 2.260 2.220 2.250 8,057 +0.00(+0.00%)
Sep 11, 2019 2.230 2.250 1.970 2.250 76,263 +0.04(+1.81%)
Sep 10, 2019 2.090 2.244 2.060 2.210 24,149 +0.13(+6.39%)
Sep 09, 2019 2.040 2.080 1.970 2.077 99,386 +0.04(+1.83%)
Sep 06, 2019 1.960 2.060 1.949 2.040 16,000 +0.09(+4.62%)
Sep 05, 2019 1.930 1.950 1.910 1.950 24,437 +0.01(+0.52%)
Sep 04, 2019 1.880 1.950 1.880 1.940 21,753 +0.08(+4.30%)
Sep 03, 2019 1.870 1.980 1.760 1.860 59,727 -0.04(-2.11%)
Aug 30, 2019 1.780 1.900 1.780 1.900 46,100 +0.12(+6.74%)
Aug 29, 2019 1.830 1.830 1.750 1.780 28,567 -0.03(-1.66%)
Aug 28, 2019 1.950 1.950 1.760 1.810 105,868 -0.12(-6.22%)
Aug 27, 2019 1.800 1.980 1.790 1.930 360,210 +0.13(+7.22%)
Aug 26, 2019 1.800 1.820 1.770 1.800 93,674 +0.05(+2.86%)
Aug 23, 2019 1.770 1.810 1.700 1.750 191,400 -0.01(-0.57%)
Aug 22, 2019 1.800 1.831 1.760 1.760 197,170 -0.04(-2.22%)
Aug 21, 2019 1.940 1.950 1.690 1.800 244,305 -0.14(-7.22%)
Aug 20, 2019 2.190 2.210 1.920 1.940 133,849 -0.25(-11.42%)
Aug 19, 2019 2.300 2.300 2.160 2.190 79,435 -0.20(-8.37%)
Aug 16, 2019 2.330 2.420 2.300 2.390 14,500 +0.03(+1.27%)
Aug 15, 2019 2.370 2.435 2.325 2.360 63,927 +0.01(+0.43%)
Aug 14, 2019 2.750 2.752 2.340 2.350 58,725 -0.49(-17.25%)
Aug 13, 2019 2.850 2.850 2.810 2.840 14,053 -0.03(-1.05%)
Aug 12, 2019 2.850 2.870 2.784 2.870 23,668 +0.02(+0.70%)
Aug 09, 2019 2.770 2.890 2.691 2.850 44,600 +0.10(+3.64%)
Aug 08, 2019 2.850 2.870 2.670 2.750 77,386 -0.10(-3.51%)
Aug 07, 2019 2.690 2.900 2.677 2.850 17,008 +0.13(+4.78%)
Aug 06, 2019 2.580 2.740 2.570 2.720 12,235 +0.14(+5.43%)
Aug 05, 2019 2.900 2.900 2.550 2.580 48,121 -0.34(-11.64%)
Aug 02, 2019 2.830 2.920 2.631 2.920 14,800 +0.08(+2.82%)
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.