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 (%)
Dec 31, 2020 1.500 1.500 1.500 68,996 +0.00(+0.00%)
Dec 30, 2020 1.520 1.580 1.500 1.500 68,996 -0.02(-1.32%)
Dec 29, 2020 1.570 1.600 1.520 1.520 20,850 -0.05(-3.18%)
Dec 28, 2020 1.490 1.580 1.480 1.570 74,419 +0.10(+6.80%)
Dec 24, 2020 1.450 1.510 1.420 1.470 51,500 +0.05(+3.52%)
Dec 23, 2020 1.400 1.500 1.400 1.420 112,718 +0.04(+2.90%)
Dec 22, 2020 1.510 1.510 1.320 1.380 72,526 -0.09(-6.12%)
Dec 21, 2020 1.450 1.570 1.449 1.470 51,068 -0.01(-0.68%)
Dec 18, 2020 1.560 1.619 1.480 1.480 52,100 -0.10(-6.33%)
Dec 17, 2020 1.560 1.620 1.508 1.580 37,631 +0.04(+2.60%)
Dec 16, 2020 1.580 1.580 1.480 1.540 39,701 -0.04(-2.53%)
Dec 15, 2020 1.600 1.620 1.550 1.580 36,580 -0.04(-2.47%)
Dec 14, 2020 1.640 1.650 1.590 1.620 27,975 -0.02(-1.22%)
Dec 11, 2020 1.590 1.650 1.590 1.640 45,100 +0.05(+3.14%)
Dec 10, 2020 1.550 1.600 1.550 1.590 41,903 +0.00(+0.00%)
Dec 09, 2020 1.660 1.680 1.480 1.590 66,165 -0.09(-5.36%)
Dec 08, 2020 1.620 1.700 1.620 1.680 47,058 -0.02(-1.18%)
Dec 07, 2020 1.680 1.700 1.605 1.700 27,166 +0.02(+1.19%)
Dec 04, 2020 1.640 1.740 1.610 1.680 50,200 +0.04(+2.44%)
Dec 03, 2020 1.630 1.660 1.560 1.640 35,394 +0.02(+1.23%)
Dec 02, 2020 1.620 1.643 1.576 1.620 75,506 -0.01(-0.61%)
Dec 01, 2020 1.680 1.680 1.550 1.630 25,471 +0.01(+0.62%)
Nov 30, 2020 1.650 1.700 1.520 1.620 53,792 -0.04(-2.41%)
Nov 27, 2020 1.700 1.740 1.600 1.660 46,800 -0.02(-1.19%)
Nov 25, 2020 1.560 1.700 1.560 1.680 84,500 +0.12(+7.69%)
Nov 24, 2020 1.470 1.641 1.455 1.560 99,528 +0.07(+4.83%)
Nov 23, 2020 1.470 1.500 1.440 1.488 46,268 +0.02(+1.23%)
Nov 20, 2020 1.550 1.550 1.460 1.470 17,300 -0.05(-3.29%)
Nov 19, 2020 1.600 1.600 1.500 1.520 25,885 -0.05(-3.18%)
Nov 18, 2020 1.430 1.580 1.430 1.570 28,357 +0.13(+9.03%)
Nov 17, 2020 1.430 1.500 1.420 1.440 14,671 +0.00(+0.00%)
Nov 16, 2020 1.470 1.580 1.420 1.440 132,332 -0.03(-2.04%)
Nov 13, 2020 1.300 1.470 1.300 1.470 56,400 +0.08(+5.76%)
Nov 12, 2020 1.380 1.410 1.312 1.390 50,020 +0.01(+0.72%)
Nov 11, 2020 1.280 1.380 1.200 1.380 83,952 +0.12(+9.52%)
Nov 10, 2020 1.250 1.330 1.180 1.260 38,305 +0.00(+0.00%)
Nov 09, 2020 1.330 1.360 1.170 1.260 42,057 -0.03(-2.33%)
Nov 06, 2020 1.260 1.290 1.230 1.290 21,300 +0.00(+0.00%)
Nov 05, 2020 1.270 1.310 1.270 1.290 3,833 +0.00(+0.00%)
Nov 04, 2020 1.360 1.370 1.270 1.290 41,301 -0.04(-3.01%)
Nov 03, 2020 1.380 1.390 1.260 1.330 52,633 +0.10(+8.13%)
Nov 02, 2020 1.350 1.380 1.230 1.230 14,142 -0.02(-1.60%)
Oct 30, 2020 1.250 1.267 1.250 1.250 6,700 -0.00(-0.01%)
Oct 29, 2020 1.253 1.270 1.250 1.250 8,684 -0.04(-3.09%)
Oct 28, 2020 1.340 1.365 1.218 1.290 27,851 -0.08(-5.84%)
Oct 27, 2020 1.400 1.415 1.370 1.370 12,254 +0.02(+1.48%)
Oct 26, 2020 1.400 1.407 1.345 1.350 21,934 -0.05(-3.57%)
Oct 23, 2020 1.270 1.410 1.270 1.400 56,300 +0.12(+9.37%)
Oct 22, 2020 1.260 1.340 1.260 1.280 14,558 +0.02(+1.59%)
Oct 21, 2020 1.290 1.290 1.210 1.260 14,459 -0.03(-2.33%)
Oct 20, 2020 1.260 1.300 1.256 1.290 32,414 +0.02(+1.57%)
Oct 19, 2020 1.240 1.280 1.230 1.270 30,810 +0.04(+3.25%)
Oct 16, 2020 1.230 1.240 1.220 1.230 4,900 +0.00(+0.00%)
Oct 15, 2020 1.260 1.310 1.230 1.230 22,622 -0.07(-5.38%)
Oct 14, 2020 1.330 1.350 1.279 1.300 18,151 -0.03(-2.26%)
Oct 13, 2020 1.365 1.365 1.330 1.330 9,137 -0.02(-1.36%)
Oct 12, 2020 1.400 1.400 1.340 1.348 13,162 -0.06(-4.38%)
Oct 09, 2020 1.430 1.450 1.400 1.410 23,600 -0.03(-2.08%)
Oct 08, 2020 1.440 1.440 1.400 1.440 10,806 -0.01(-0.69%)
Oct 07, 2020 1.440 1.450 1.391 1.450 8,319 +0.05(+3.57%)
Oct 06, 2020 1.370 1.460 1.370 1.400 50,154 +0.02(+1.45%)
Oct 05, 2020 1.290 1.420 1.260 1.380 48,783 +0.06(+4.55%)
Oct 02, 2020 1.310 1.330 1.270 1.320 15,600 +0.01(+0.76%)
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.