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

Strata Skin Scien (NQ: SSKN )

0.4299 +0.0599 (+16.19%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Dec 31, 2019 2.171 2.171 2.000 2.080 69,300 -0.07(-3.26%)
Dec 30, 2019 2.110 2.200 2.070 2.150 26,085 +0.01(+0.47%)
Dec 27, 2019 2.180 2.200 2.137 2.140 14,500 -0.06(-2.73%)
Dec 26, 2019 2.180 2.200 2.171 2.200 9,819 +0.02(+0.69%)
Dec 24, 2019 2.179 2.185 2.152 2.185 6,400 +0.08(+4.05%)
Dec 23, 2019 2.200 2.200 2.100 2.100 34,248 -0.10(-4.55%)
Dec 20, 2019 2.182 2.230 2.171 2.200 8,000 +0.01(+0.46%)
Dec 19, 2019 2.200 2.270 2.180 2.190 36,236 -0.01(-0.45%)
Dec 18, 2019 2.190 2.200 2.020 2.200 24,358 +0.00(+0.00%)
Dec 17, 2019 2.260 2.270 2.190 2.200 12,408 -0.08(-3.51%)
Dec 16, 2019 2.240 2.310 2.221 2.280 18,023 -0.04(-1.72%)
Dec 13, 2019 2.250 2.320 2.200 2.320 7,900 +0.03(+1.31%)
Dec 12, 2019 2.220 2.320 2.220 2.290 6,363 +0.00(+0.00%)
Dec 11, 2019 2.360 2.380 2.220 2.290 10,839 -0.03(-1.29%)
Dec 10, 2019 2.390 2.440 2.310 2.320 57,729 -0.03(-1.28%)
Dec 09, 2019 2.190 2.450 2.190 2.350 72,135 +0.20(+9.30%)
Dec 06, 2019 2.150 2.190 2.131 2.150 28,400 -0.03(-1.38%)
Dec 05, 2019 2.400 2.400 2.180 2.180 17,145 -0.16(-6.84%)
Dec 04, 2019 2.320 2.400 2.300 2.340 6,312 -0.03(-1.27%)
Dec 03, 2019 2.380 2.380 2.250 2.370 8,229 -0.09(-3.66%)
Dec 02, 2019 2.450 2.480 2.300 2.460 14,661 -0.01(-0.40%)
Nov 29, 2019 2.450 2.470 2.450 2.470 1,900 -0.01(-0.40%)
Nov 27, 2019 2.510 2.560 2.460 2.480 5,500 -0.02(-0.80%)
Nov 26, 2019 2.571 2.571 2.470 2.500 3,932 -0.01(-0.40%)
Nov 25, 2019 2.470 2.566 2.450 2.510 36,752 +0.05(+2.03%)
Nov 22, 2019 2.480 2.565 2.410 2.460 34,700 -0.01(-0.40%)
Nov 21, 2019 2.690 2.690 2.430 2.470 73,158 +0.09(+3.78%)
Nov 20, 2019 2.290 2.710 2.150 2.380 63,942 +0.06(+2.59%)
Nov 19, 2019 2.430 2.430 2.110 2.320 55,855 -0.17(-6.83%)
Nov 18, 2019 2.540 2.540 2.400 2.490 28,058 -0.08(-3.24%)
Nov 15, 2019 2.630 2.630 2.430 2.573 15,800 -0.08(-2.89%)
Nov 14, 2019 2.650 2.650 2.620 2.650 243,911 +0.00(+0.00%)
Nov 13, 2019 2.590 2.650 2.570 2.650 37,895 +0.01(+0.38%)
Nov 12, 2019 2.650 2.650 2.580 2.640 19,207 -0.04(-1.49%)
Nov 11, 2019 2.640 2.730 2.587 2.680 43,065 -0.05(-1.83%)
Nov 08, 2019 2.730 2.730 2.660 2.730 17,800 -0.02(-0.73%)
Nov 07, 2019 2.730 2.790 2.630 2.750 56,822 +0.02(+0.73%)
Nov 06, 2019 2.660 2.750 2.520 2.730 18,784 -0.01(-0.36%)
Nov 05, 2019 2.676 2.780 2.676 2.740 168,355 -0.01(-0.36%)
Nov 04, 2019 2.690 2.770 2.650 2.750 60,631 +0.01(+0.36%)
Nov 01, 2019 2.680 2.770 2.680 2.740 26,300 +0.09(+3.40%)
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%)
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.