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

Strata Skin Scien (NQ: SSKN )

0.3810 -0.0090 (-2.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Nov 30, 2017 1.360 1.490 1.290 1.290 292,476 -0.06(-4.44%)
Nov 29, 2017 1.315 1.360 1.310 1.350 26,993 +0.00(+0.00%)
Nov 28, 2017 1.420 1.420 1.350 1.350 66,856 -0.09(-6.25%)
Nov 27, 2017 1.400 1.440 1.312 1.440 10,947 +0.03(+2.13%)
Nov 24, 2017 1.390 1.420 1.320 1.410 30,641 +0.03(+2.17%)
Nov 22, 2017 1.390 1.450 1.292 1.380 96,111 +0.02(+1.47%)
Nov 21, 2017 1.370 1.370 1.294 1.360 68,957 -0.02(-1.45%)
Nov 20, 2017 1.460 1.460 1.310 1.380 49,831 -0.08(-5.48%)
Nov 17, 2017 1.500 1.509 1.410 1.460 100,681 -0.05(-3.30%)
Nov 16, 2017 1.350 1.590 1.350 1.510 271,134 +0.15(+11.01%)
Nov 15, 2017 1.300 1.480 1.240 1.360 272,982 +0.06(+4.62%)
Nov 14, 2017 1.190 1.700 1.150 1.300 1,116,369 +0.10(+8.33%)
Nov 13, 2017 1.190 1.220 1.100 1.200 148,315 +0.06(+5.26%)
Nov 10, 2017 1.150 1.190 1.060 1.140 153,698 -0.07(-5.79%)
Nov 09, 2017 1.160 1.300 1.160 1.210 133,863 +0.01(+0.83%)
Nov 08, 2017 1.190 1.230 1.120 1.200 96,082 +0.01(+0.84%)
Nov 07, 2017 1.210 1.300 1.100 1.190 157,602 -0.04(-3.25%)
Nov 06, 2017 1.280 1.284 1.181 1.230 105,695 -0.07(-5.38%)
Nov 03, 2017 1.300 1.389 1.244 1.300 165,785 +0.02(+1.56%)
Nov 02, 2017 1.260 1.310 1.230 1.280 101,438 +0.00(+0.13%)
Nov 01, 2017 1.270 1.280 1.210 1.278 89,027 -0.00(-0.13%)
Oct 31, 2017 1.290 1.320 1.181 1.280 178,590 -0.02(-1.54%)
Oct 30, 2017 1.380 1.430 1.280 1.300 158,896 -0.05(-3.70%)
Oct 27, 2017 1.438 1.438 1.340 1.350 85,403 -0.03(-2.17%)
Oct 26, 2017 1.440 1.440 1.240 1.380 235,086 -0.09(-6.12%)
Oct 25, 2017 1.460 1.600 1.330 1.470 429,812 -0.01(-0.68%)
Oct 24, 2017 1.300 1.800 1.200 1.480 2,183,231 +0.24(+19.35%)
Oct 23, 2017 1.470 1.470 1.100 1.240 486,513 -0.23(-15.65%)
Oct 20, 2017 1.580 1.590 1.370 1.470 373,799 -0.06(-3.92%)
Oct 19, 2017 1.520 1.650 1.472 1.530 648,470 -0.16(-9.47%)
Oct 18, 2017 2.650 2.810 1.660 1.690 9,829,011 -0.06(-3.43%)
Oct 17, 2017 1.780 1.840 1.750 1.750 255,519 -0.04(-2.23%)
Oct 16, 2017 1.820 1.846 1.790 1.790 16,449 +0.00(+0.00%)
Oct 13, 2017 1.800 1.836 1.771 1.790 6,748 -0.02(-1.10%)
Oct 12, 2017 1.800 1.850 1.800 1.810 6,411 -0.01(-0.55%)
Oct 11, 2017 1.780 1.850 1.760 1.820 13,986 +0.01(+0.55%)
Oct 10, 2017 1.850 1.850 1.750 1.810 21,459 -0.03(-1.63%)
Oct 09, 2017 1.750 1.840 1.750 1.840 3,048 +0.08(+4.55%)
Oct 06, 2017 1.750 1.820 1.750 1.760 3,415 +0.01(+0.57%)
Oct 05, 2017 1.780 1.830 1.750 1.750 16,282 -0.05(-2.78%)
Oct 04, 2017 1.790 1.850 1.770 1.800 5,150 +0.01(+0.56%)
Oct 03, 2017 1.849 1.900 1.760 1.790 45,513 -0.05(-2.72%)
Oct 02, 2017 1.780 1.900 1.761 1.840 21,402 +0.07(+3.95%)
Sep 29, 2017 1.770 1.787 1.758 1.770 13,562 -0.05(-2.80%)
Sep 28, 2017 1.839 1.839 1.821 1.821 617 -0.03(-1.57%)
Sep 27, 2017 1.800 1.900 1.750 1.850 25,898 +0.01(+0.54%)
Sep 26, 2017 2.000 2.000 1.700 1.840 74,219 +0.03(+1.66%)
Sep 25, 2017 1.810 1.680 1.810 19,251 +0.12(+7.10%)
Sep 22, 2017 1.750 1.750 1.670 1.690 4,505 -0.03(-1.74%)
Sep 21, 2017 1.814 1.814 1.671 1.720 4,003 -0.10(-5.49%)
Sep 20, 2017 1.680 1.820 1.650 1.820 17,532 +0.11(+6.43%)
Sep 19, 2017 1.630 1.730 1.630 1.710 7,505 +0.08(+4.91%)
Sep 18, 2017 1.670 1.710 1.600 1.630 20,057 -0.07(-4.12%)
Sep 15, 2017 1.720 1.720 1.620 1.700 19,731 -0.02(-1.16%)
Sep 14, 2017 1.646 1.720 1.640 1.720 4,593 +0.12(+7.50%)
Sep 13, 2017 1.730 1.740 1.600 1.600 33,968 +0.00(+0.00%)
Sep 12, 2017 1.790 1.813 1.590 1.600 20,095 -0.08(-4.76%)
Sep 11, 2017 1.720 1.840 1.680 1.680 8,605 -0.03(-1.75%)
Sep 08, 2017 1.801 1.814 1.684 1.710 14,073 -0.11(-6.04%)
Sep 07, 2017 1.900 1.930 1.820 1.820 4,347 -0.09(-4.71%)
Sep 06, 2017 1.815 1.920 1.740 1.910 37,182 +0.08(+4.37%)
Sep 05, 2017 1.851 1.870 1.830 18,157 -0.04(-2.14%)
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.