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 UNCHANGED
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 (%)
Jun 29, 2018 2.100 2.100 2.000 2.050 116,379 -0.03(-1.44%)
Jun 28, 2018 2.130 2.130 2.050 2.080 110,432 -0.05(-2.35%)
Jun 27, 2018 2.150 2.150 2.112 2.130 69,565 -0.02(-0.93%)
Jun 26, 2018 2.110 2.200 2.080 2.150 198,557 +0.03(+1.42%)
Jun 25, 2018 2.210 2.219 2.051 2.120 242,110 -0.05(-2.30%)
Jun 22, 2018 2.160 2.191 2.138 2.170 71,670 +0.02(+0.85%)
Jun 21, 2018 2.170 2.180 2.150 2.152 93,485 +0.00(+0.08%)
Jun 20, 2018 2.240 2.240 2.160 2.150 207,674 -0.09(-4.02%)
Jun 19, 2018 2.180 2.250 2.100 2.240 389,224 +0.15(+7.18%)
Jun 18, 2018 1.980 2.119 1.972 2.090 287,395 +0.09(+4.50%)
Jun 15, 2018 1.950 1.950 2.000 192,354 +0.05(+2.56%)
Jun 14, 2018 2.090 2.100 1.900 1.950 470,106 -0.12(-5.80%)
Jun 13, 2018 2.200 2.200 2.040 2.070 292,205 -0.15(-6.76%)
Jun 12, 2018 2.250 2.352 2.170 2.220 260,411 -0.03(-1.33%)
Jun 11, 2018 2.110 2.384 2.110 2.250 674,180 +0.18(+8.70%)
Jun 08, 2018 2.200 2.200 1.940 2.070 979,382 -0.10(-4.61%)
Jun 07, 2018 2.180 2.200 2.130 2.170 325,430 +0.04(+1.88%)
Jun 06, 2018 2.090 2.200 2.040 2.130 724,050 +0.12(+5.97%)
Jun 05, 2018 1.950 2.100 1.861 2.010 981,694 +0.08(+4.15%)
Jun 04, 2018 1.790 1.960 1.770 1.930 1,339,887 +0.19(+10.92%)
Jun 01, 2018 1.740 1.750 1.600 1.740 1,032,182 +0.08(+4.82%)
May 31, 2018 1.650 1.700 1.620 1.660 39,038 +0.04(+2.47%)
May 30, 2018 1.560 1.640 1.560 1.620 91,980 +0.06(+3.85%)
May 29, 2018 1.580 1.700 1.450 1.560 112,994 -0.05(-3.11%)
May 25, 2018 1.610 1.610 1.610 0 -0.07(-4.17%)
May 24, 2018 1.650 1.700 1.650 1.680 44,401 +0.02(+1.20%)
May 23, 2018 1.620 1.710 1.620 1.660 77,816 +0.00(+0.00%)
May 22, 2018 1.710 1.710 1.625 1.660 548,109 -0.03(-1.78%)
May 21, 2018 1.660 1.700 1.620 1.690 107,200 +0.08(+4.88%)
May 18, 2018 1.620 1.710 1.607 1.611 28,493 -0.01(-0.79%)
May 17, 2018 1.650 1.709 1.610 1.624 55,413 -0.02(-0.96%)
May 16, 2018 1.700 1.700 1.420 1.640 255,792 -0.07(-4.09%)
May 15, 2018 1.770 1.780 1.660 1.710 157,145 -0.07(-3.93%)
May 14, 2018 2.000 2.009 1.550 1.780 1,529,560 +0.03(+1.71%)
May 11, 2018 1.630 1.790 1.600 1.750 1,492,597 +0.15(+9.37%)
May 10, 2018 1.500 1.620 1.475 1.600 1,216,269 +0.10(+6.67%)
May 09, 2018 1.480 1.520 1.414 1.500 181,433 +0.02(+1.35%)
May 08, 2018 1.460 1.500 1.360 1.480 75,056 +0.03(+2.07%)
May 07, 2018 1.440 1.456 1.381 1.450 73,796 +0.03(+2.11%)
May 04, 2018 1.410 1.470 1.360 1.420 120,091 -0.02(-1.39%)
May 03, 2018 1.470 1.470 1.360 1.440 78,701 -0.02(-1.37%)
May 02, 2018 1.360 1.540 1.360 1.460 457,199 +0.11(+8.16%)
May 01, 2018 1.278 1.370 1.271 1.350 158,735 +0.05(+3.84%)
Apr 30, 2018 1.257 1.305 1.250 1.300 126,710 +0.07(+5.68%)
Apr 27, 2018 1.250 1.300 1.230 1.230 30,466 -0.04(-2.85%)
Apr 26, 2018 1.203 1.270 1.191 1.266 142,099 +0.03(+2.16%)
Apr 25, 2018 1.220 1.250 1.209 1.239 55,032 +0.02(+1.59%)
Apr 24, 2018 1.230 1.230 1.208 1.220 12,259 +0.01(+0.83%)
Apr 23, 2018 1.220 1.220 1.160 1.210 6,620 +0.01(+0.83%)
Apr 20, 2018 1.211 1.220 1.200 1.200 7,227 -0.01(-0.83%)
Apr 19, 2018 1.200 1.220 1.200 1.210 10,217 +0.01(+0.83%)
Apr 18, 2018 1.190 1.220 1.190 1.200 52,226 +0.00(+0.00%)
Apr 17, 2018 1.180 1.210 1.180 1.200 5,753 +0.02(+1.69%)
Apr 16, 2018 1.166 1.213 1.150 1.180 33,615 -0.02(-1.67%)
Apr 13, 2018 1.194 1.220 1.150 1.200 36,619 -0.02(-1.64%)
Apr 12, 2018 1.200 1.220 1.170 1.220 39,019 +0.03(+2.52%)
Apr 11, 2018 1.200 1.200 1.150 1.190 17,300 +0.00(+0.00%)
Apr 10, 2018 1.170 1.200 1.170 1.190 20,302 +0.02(+1.71%)
Apr 09, 2018 1.210 1.230 1.160 1.170 55,997 -0.05(-4.10%)
Apr 06, 2018 1.230 1.250 1.180 1.220 31,970 -0.05(-3.94%)
Apr 05, 2018 1.250 1.270 1.187 1.270 88,263 +0.02(+1.60%)
Apr 04, 2018 1.240 1.270 1.211 1.250 54,739 +0.02(+1.63%)
Apr 03, 2018 1.300 1.340 1.220 1.230 121,643 -0.02(-1.59%)
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.