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

Strata Skin Scien (NQ: SSKN )

0.3700 -0.0110 (-2.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 30, 2022 0.7600 0.8150 0.7600 0.7901 2,956 -0.01(-1.24%)
Dec 29, 2022 0.7500 0.8700 0.7500 0.8000 18,336 +0.00(+0.00%)
Dec 28, 2022 0.7900 0.8400 0.7700 0.8000 14,547 +0.01(+1.63%)
Dec 27, 2022 0.8201 0.8413 0.7720 0.7872 22,535 -0.03(-4.25%)
Dec 23, 2022 0.8400 0.8655 0.8221 0.8221 13,881 -0.02(-2.14%)
Dec 22, 2022 0.8400 0.8590 0.8400 0.8401 6,538 -0.02(-2.71%)
Dec 21, 2022 0.8400 0.9000 0.8400 0.8635 11,399 +0.02(+2.80%)
Dec 20, 2022 0.9000 0.9000 0.8400 0.8400 2,895 -0.07(-7.27%)
Dec 19, 2022 0.9000 0.9090 0.8400 0.9059 19,210 +0.01(+0.66%)
Dec 16, 2022 0.8500 0.9000 0.8400 0.9000 3,358 +0.03(+2.86%)
Dec 15, 2022 0.8400 0.8750 0.8400 0.8750 675 +0.04(+4.17%)
Dec 14, 2022 0.8900 0.9000 0.8400 0.8400 3,999 -0.03(-2.89%)
Dec 13, 2022 0.8800 0.9000 0.8650 0.8650 26,072 -0.01(-1.46%)
Dec 12, 2022 0.9000 0.9000 0.8500 0.8778 2,548 -0.02(-2.47%)
Dec 09, 2022 0.9025 0.9025 0.8500 0.9000 2,768 +0.04(+4.65%)
Dec 08, 2022 0.8600 0.8600 0.8600 0.8600 434 +0.00(+0.00%)
Dec 07, 2022 0.8501 0.9025 0.8501 0.8600 6,226 +0.01(+1.18%)
Dec 06, 2022 0.8501 0.8501 0.8500 0.8500 3,197 +0.00(+0.00%)
Dec 05, 2022 0.8533 0.8533 0.8500 0.8500 983 -0.01(-1.02%)
Dec 02, 2022 0.8500 0.8700 0.8500 0.8588 22,277 -0.00(-0.14%)
Dec 01, 2022 0.8500 0.8600 0.8500 0.8600 2,500 +0.01(+1.18%)
Nov 30, 2022 0.8600 0.8700 0.8500 0.8500 5,779 -0.02(-2.16%)
Nov 29, 2022 0.8501 0.9200 0.8501 0.8688 1,270 -0.05(-5.19%)
Nov 28, 2022 0.8800 0.9350 0.8400 0.9164 18,668 +0.04(+4.43%)
Nov 25, 2022 0.8500 0.8897 0.8400 0.8775 13,904 -0.01(-1.40%)
Nov 23, 2022 0.8507 0.9000 0.8501 0.8900 9,970 +0.03(+3.01%)
Nov 22, 2022 0.8640 0.9000 0.8426 0.8640 1,712 +0.00(+0.00%)
Nov 21, 2022 0.8400 0.9209 0.8400 0.8640 3,312 +0.02(+2.92%)
Nov 18, 2022 0.9400 0.9400 0.8227 0.8395 3,290 -0.04(-4.60%)
Nov 17, 2022 0.8700 0.8900 0.8100 0.8800 2,097 -0.01(-1.12%)
Nov 16, 2022 0.8080 0.8900 0.8080 0.8900 9,759 +0.07(+8.74%)
Nov 15, 2022 0.9499 0.9499 0.8175 0.8185 2,545 -0.04(-5.10%)
Nov 14, 2022 0.8300 0.9254 0.8300 0.8625 6,156 -0.00(-0.29%)
Nov 11, 2022 0.8300 0.9000 0.8278 0.8650 3,167 +0.02(+2.54%)
Nov 10, 2022 0.8200 0.9000 0.8200 0.8436 5,959 +0.02(+1.90%)
Nov 09, 2022 0.8591 0.8591 0.8279 0.8279 748 -0.00(-0.25%)
Nov 08, 2022 0.8600 0.9500 0.8200 0.8300 43,293 -0.06(-7.02%)
Nov 07, 2022 0.8299 0.9000 0.8299 0.8927 16,146 -0.01(-0.81%)
Nov 04, 2022 0.8220 0.9250 0.8220 0.9000 7,138 +0.01(+0.63%)
Nov 03, 2022 0.8800 0.9250 0.8800 0.8944 8,375 -0.06(-6.35%)
Nov 02, 2022 0.9700 0.9700 0.9050 0.9550 3,017 +0.02(+2.69%)
Nov 01, 2022 0.9000 0.9359 0.8494 0.9300 73,403 +0.11(+13.35%)
Oct 31, 2022 0.8100 0.8600 0.8100 0.8205 3,626 -0.07(-7.76%)
Oct 28, 2022 0.8200 0.8895 0.8153 0.8895 2,888 +0.04(+4.65%)
Oct 27, 2022 0.8100 0.8500 0.8100 0.8500 3,220 +0.06(+7.32%)
Oct 26, 2022 0.7800 0.8900 0.7800 0.7920 28,979 +0.00(+0.13%)
Oct 25, 2022 0.8000 0.8300 0.7900 0.7910 12,647 -0.01(-1.13%)
Oct 24, 2022 0.7900 0.9000 0.7900 0.8000 2,310 -0.04(-4.59%)
Oct 21, 2022 0.8300 0.8762 0.7700 0.8385 3,564 +0.04(+4.81%)
Oct 20, 2022 0.7700 0.8085 0.7700 0.8000 1,390 -0.01(-1.05%)
Oct 19, 2022 0.8500 0.8500 0.8013 0.8085 5,232 -0.04(-5.16%)
Oct 18, 2022 0.8842 0.9000 0.7700 0.8525 7,868 -0.01(-0.87%)
Oct 17, 2022 0.9000 0.9000 0.8001 0.8600 30,082 +0.00(+0.20%)
Oct 14, 2022 0.8600 0.8800 0.7800 0.8583 7,073 -0.03(-3.73%)
Oct 13, 2022 0.8300 0.9000 0.8300 0.8916 3,110 +0.01(+1.32%)
Oct 12, 2022 0.8300 0.8800 0.7761 0.8800 6,841 +0.00(+0.15%)
Oct 11, 2022 0.8400 0.9000 0.8400 0.8787 4,461 +0.05(+5.61%)
Oct 10, 2022 0.8325 0.8325 0.8320 0.8320 1,789 +0.00(+0.24%)
Oct 07, 2022 0.8400 0.8700 0.8189 0.8300 8,465 -0.08(-8.76%)
Oct 06, 2022 0.8721 0.9179 0.8400 0.9097 5,567 -0.01(-1.11%)
Oct 05, 2022 0.9200 0.9200 0.8700 0.9199 7,307 +0.02(+2.44%)
Oct 04, 2022 0.8701 0.9200 0.8701 0.8980 9,701 +0.06(+7.20%)
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.