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 29, 2023 0.5851 0.5851 0.5500 0.5501 3,404,319 +0.00(+0.02%)
Dec 28, 2023 0.5900 0.5922 0.5271 0.5500 15,727 -0.01(-2.48%)
Dec 27, 2023 0.5000 0.5858 0.5000 0.5640 43,187 -0.04(-5.91%)
Dec 26, 2023 0.6200 0.6200 0.5600 0.5994 14,657 +0.04(+6.65%)
Dec 22, 2023 0.6200 0.6296 0.5302 0.5620 95,675 -0.03(-5.72%)
Dec 21, 2023 0.6400 0.6400 0.5900 0.5961 41,639 -0.04(-6.57%)
Dec 20, 2023 0.5500 0.6400 0.5301 0.6380 24,127 +0.04(+6.69%)
Dec 19, 2023 0.6150 0.6150 0.5300 0.5980 25,607 +0.04(+6.79%)
Dec 18, 2023 0.5900 0.6000 0.5550 0.5600 7,648 -0.05(-7.89%)
Dec 15, 2023 0.6200 0.6899 0.6018 0.6080 12,739 +0.03(+4.47%)
Dec 14, 2023 0.5106 0.6000 0.5100 0.5820 21,872 +0.03(+4.85%)
Dec 13, 2023 0.5100 0.5900 0.5100 0.5551 20,993 +0.02(+2.80%)
Dec 12, 2023 0.5800 0.5800 0.5400 0.5400 13,321 +0.01(+1.89%)
Dec 11, 2023 0.5311 0.5810 0.5201 0.5300 12,990 -0.02(-3.71%)
Dec 08, 2023 0.6100 0.6600 0.5236 0.5504 43,153 -0.08(-12.63%)
Dec 07, 2023 0.5300 0.6960 0.5000 0.6300 214,076 +0.13(+26.00%)
Dec 06, 2023 0.5001 0.5400 0.4910 0.5000 31,571 +0.01(+1.98%)
Dec 05, 2023 0.4271 0.5396 0.4200 0.4903 96,310 +0.04(+8.96%)
Dec 04, 2023 0.4386 0.4799 0.4386 0.4500 12,076 +0.01(+2.60%)
Dec 01, 2023 0.4751 0.4799 0.4288 0.4386 116,268 -0.06(-12.10%)
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%)
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.