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, 2023 0.5000 0.5001 0.4850 0.4850 9,081 -0.02(-3.00%)
Oct 30, 2023 0.4905 0.5530 0.4900 0.5000 44,446 -0.03(-6.09%)
Oct 27, 2023 0.5310 0.5429 0.5100 0.5324 10,551 +0.00(+0.64%)
Oct 26, 2023 0.5200 0.5710 0.5155 0.5290 29,592 -0.01(-1.12%)
Oct 25, 2023 0.5300 0.5675 0.5300 0.5350 4,697 -0.00(-0.56%)
Oct 24, 2023 0.6000 0.6000 0.5350 0.5380 6,948 -0.00(-0.55%)
Oct 23, 2023 0.5400 0.5900 0.5400 0.5410 12,000 -0.02(-4.25%)
Oct 20, 2023 0.5700 0.6100 0.5300 0.5650 16,652 +0.02(+3.67%)
Oct 19, 2023 0.5605 0.5900 0.5400 0.5450 36,493 -0.02(-3.71%)
Oct 18, 2023 0.5840 0.6149 0.5660 0.5660 6,716 -0.02(-3.35%)
Oct 17, 2023 0.5995 0.7100 0.5790 0.5856 12,939 +0.03(+4.57%)
Oct 16, 2023 0.6017 0.6090 0.5600 0.5600 20,421 -0.02(-3.45%)
Oct 13, 2023 0.6090 0.6200 0.5786 0.5800 3,853 +0.00(+0.00%)
Oct 12, 2023 0.5800 0.5900 0.5777 0.5800 2,665 -0.03(-4.64%)
Oct 11, 2023 0.5711 0.6699 0.5711 0.6082 10,721 +0.02(+2.60%)
Oct 10, 2023 0.5700 0.6307 0.5700 0.5928 4,137 +0.02(+3.10%)
Oct 09, 2023 0.6148 0.6148 0.5711 0.5750 19,448 -0.05(-7.56%)
Oct 06, 2023 0.6350 0.6680 0.5960 0.6220 10,214 +0.05(+9.56%)
Oct 05, 2023 0.6000 0.6250 0.5677 0.5677 16,012 -0.02(-3.78%)
Oct 04, 2023 0.6005 0.6240 0.5711 0.5900 6,154 -0.01(-2.40%)
Oct 03, 2023 0.6300 0.6300 0.5890 0.6045 13,323 +0.02(+2.63%)
Oct 02, 2023 0.5712 0.6053 0.5705 0.5890 8,003 -0.01(-1.01%)
Sep 29, 2023 0.6375 0.6375 0.5701 0.5950 6,434 -0.01(-0.83%)
Sep 28, 2023 0.6700 0.6650 0.5600 0.6000 27,944 +0.01(+1.01%)
Sep 27, 2023 0.5710 0.6749 0.5710 0.5940 12,668 +0.00(+0.68%)
Sep 26, 2023 0.5950 0.6395 0.5800 0.5900 14,494 -0.03(-4.38%)
Sep 25, 2023 0.6100 0.6732 0.6100 0.6170 47,022 -0.04(-6.52%)
Sep 22, 2023 0.6800 0.7300 0.6600 0.6600 10,025 -0.04(-6.17%)
Sep 21, 2023 0.6600 0.7400 0.6600 0.7034 19,760 +0.04(+6.43%)
Sep 20, 2023 0.7831 0.7831 0.6600 0.6609 44,311 -0.09(-11.76%)
Sep 19, 2023 0.6700 0.7500 0.6500 0.7490 54,936 +0.06(+9.01%)
Sep 18, 2023 0.7300 0.7500 0.6501 0.6871 163,612 -0.31(-31.29%)
Sep 15, 2023 0.5600 1.000 0.5200 1.000 170,477 +0.38(+61.81%)
Sep 14, 2023 0.6236 0.6236 0.5900 0.6180 4,836 +0.04(+6.90%)
Sep 13, 2023 0.5500 0.6100 0.5500 0.5781 18,892 +0.00(+0.87%)
Sep 12, 2023 0.5730 0.6000 0.5730 0.5731 3,263 -0.02(-2.86%)
Sep 11, 2023 0.6000 0.6400 0.5720 0.5900 4,035 -0.01(-1.68%)
Sep 08, 2023 0.5720 0.6399 0.5720 0.6001 4,276 +0.02(+3.47%)
Sep 07, 2023 0.5999 0.6000 0.5610 0.5800 2,780 -0.01(-1.69%)
Sep 06, 2023 0.6000 0.6000 0.5560 0.5900 60,316 -0.01(-2.11%)
Sep 05, 2023 0.6370 0.6500 0.5654 0.6027 11,945 -0.05(-7.28%)
Sep 01, 2023 0.6400 0.6800 0.6400 0.6500 5,637 +0.01(+1.40%)
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%)
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.