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, 2023 0.5600 0.5600 0.4009 0.4990 54,950 +0.03(+6.40%)
Nov 29, 2023 0.5099 0.5099 0.4022 0.4690 51,497 +0.03(+6.35%)
Nov 28, 2023 0.4400 0.5270 0.4400 0.4410 10,591 -0.02(-4.30%)
Nov 27, 2023 0.4600 0.4900 0.4500 0.4608 23,069 +0.01(+2.40%)
Nov 24, 2023 0.5010 0.5199 0.4500 0.4500 16,186 -0.03(-6.44%)
Nov 22, 2023 0.5235 0.5400 0.4700 0.4810 31,863 -0.02(-4.37%)
Nov 21, 2023 0.5379 0.5400 0.5002 0.5030 16,251 -0.02(-3.45%)
Nov 20, 2023 0.5700 0.5700 0.4862 0.5210 31,322 -0.03(-5.70%)
Nov 17, 2023 0.4394 0.5900 0.4394 0.5525 47,720 +0.10(+21.96%)
Nov 16, 2023 0.3000 0.5000 0.3000 0.4530 229,993 +0.08(+22.43%)
Nov 15, 2023 0.3200 0.4000 0.3200 0.3700 180,559 +0.05(+15.62%)
Nov 14, 2023 0.3050 0.3600 0.2620 0.3200 220,431 +0.02(+5.96%)
Nov 13, 2023 0.3101 0.3900 0.3000 0.3020 108,669 -0.03(-8.48%)
Nov 10, 2023 0.3800 0.4400 0.3200 0.3300 43,517 -0.05(-13.16%)
Nov 09, 2023 0.4100 0.4400 0.3715 0.3800 49,198 -0.02(-5.31%)
Nov 08, 2023 0.4550 0.4550 0.4000 0.4013 72,015 -0.05(-11.02%)
Nov 07, 2023 0.4690 0.4695 0.4510 0.4510 7,564 -0.01(-1.96%)
Nov 06, 2023 0.4900 0.4900 0.4600 0.4600 5,583 +0.00(+0.00%)
Nov 03, 2023 0.4900 0.5200 0.4600 0.4600 22,255 -0.01(-2.17%)
Nov 02, 2023 0.4800 0.5150 0.4702 0.4702 13,890 -0.01(-3.05%)
Nov 01, 2023 0.4850 0.5100 0.4850 0.4850 4,479 +0.00(+0.00%)
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%)
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.