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

Strata Skin Scien (NQ: SSKN )

0.3850 +0.0150 (+4.05%)
Streaming Delayed Price Updated: 12:57 PM 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 (%)
Jun 30, 2023 0.9250 0.9799 0.9250 0.9499 2,408 +0.01(+1.05%)
Jun 29, 2023 0.9700 0.9800 0.9200 0.9400 7,664 +0.03(+3.30%)
Jun 28, 2023 0.9950 0.9950 0.8820 0.9100 19,681 -0.04(-4.21%)
Jun 27, 2023 0.9425 1.040 0.9425 0.9500 12,393 +0.02(+2.12%)
Jun 26, 2023 0.9100 0.9600 0.9100 0.9303 15,519 +0.03(+3.37%)
Jun 23, 2023 0.8800 0.9200 0.8800 0.9000 1,719 -0.01(-1.10%)
Jun 22, 2023 0.8700 0.9100 0.8700 0.9100 3,733 +0.02(+2.52%)
Jun 21, 2023 0.8700 0.9150 0.8700 0.8876 3,640 +0.00(+0.00%)
Jun 20, 2023 0.8600 0.9500 0.8600 0.8876 6,988 -0.03(-3.03%)
Jun 16, 2023 0.8505 0.9756 0.8500 0.9153 9,046 +0.06(+6.49%)
Jun 15, 2023 0.8500 0.8900 0.8500 0.8595 8,226 +0.01(+1.12%)
Jun 14, 2023 0.9200 0.9200 0.8500 0.8500 12,689 -0.02(-2.30%)
Jun 13, 2023 0.9000 0.9200 0.8700 0.8700 10,166 -0.05(-5.43%)
Jun 12, 2023 0.9100 0.9200 0.8700 0.9200 10,495 +0.03(+3.37%)
Jun 09, 2023 0.9195 0.9195 0.8500 0.8900 6,829 -0.02(-2.20%)
Jun 08, 2023 0.8700 0.9300 0.8700 0.9100 5,995 +0.02(+2.25%)
Jun 07, 2023 0.8900 0.9350 0.8598 0.8900 13,787 +0.01(+1.14%)
Jun 06, 2023 0.8700 0.9600 0.8700 0.8800 8,847 -0.08(-8.33%)
Jun 05, 2023 0.9700 0.9700 0.9013 0.9600 3,846 -0.01(-1.03%)
Jun 02, 2023 0.9500 0.9700 0.9100 0.9700 2,495 +0.02(+2.28%)
Jun 01, 2023 0.8600 1.010 0.8600 0.9484 4,630 +0.05(+5.97%)
May 31, 2023 0.9050 1.010 0.8950 0.8950 3,991 -0.03(-3.24%)
May 30, 2023 0.8910 0.9301 0.8910 0.9250 12,873 -0.01(-1.36%)
May 26, 2023 0.9550 0.9600 0.9051 0.9378 3,620 +0.02(+1.69%)
May 25, 2023 0.9500 0.9625 0.9222 0.9222 7,666 -0.07(-6.82%)
May 24, 2023 0.9897 1.020 0.9897 0.9897 2,027 -0.03(-2.97%)
May 23, 2023 0.9500 1.020 0.9423 1.020 1,857 +0.01(+0.99%)
May 22, 2023 0.9500 1.020 0.9500 1.010 5,895 +0.06(+6.32%)
May 19, 2023 0.9500 0.9800 0.9200 0.9500 8,461 +0.00(+0.00%)
May 18, 2023 0.9800 1.020 0.9500 0.9500 4,489 -0.06(-5.94%)
May 17, 2023 0.9900 1.020 0.9349 1.010 17,189 -0.01(-0.98%)
May 16, 2023 1.020 1.030 0.9789 1.020 6,082 -0.03(-2.85%)
May 15, 2023 1.070 1.070 1.020 1.050 9,934 +0.02(+1.93%)
May 12, 2023 1.020 1.032 1.020 1.030 1,077 +0.01(+0.98%)
May 11, 2023 1.055 1.099 1.020 1.020 2,826 -0.03(-2.86%)
May 10, 2023 1.010 1.050 1.010 1.050 987 +0.01(+0.96%)
May 09, 2023 1.040 1.080 1.010 1.040 4,229 -0.01(-1.31%)
May 08, 2023 1.000 1.054 1.000 1.054 2,696 +0.03(+2.90%)
May 05, 2023 1.050 1.100 1.012 1.024 10,177 -0.04(-3.92%)
May 04, 2023 0.9800 1.140 0.9800 1.066 48,100 +0.09(+8.77%)
May 03, 2023 1.058 1.060 0.9680 0.9800 15,079 -0.06(-5.77%)
May 02, 2023 1.080 1.080 1.010 1.040 4,553 +0.04(+4.00%)
May 01, 2023 1.040 1.112 1.000 1.000 28,916 -0.08(-7.41%)
Apr 28, 2023 0.9900 1.080 0.9734 1.080 9,929 +0.11(+11.34%)
Apr 27, 2023 0.9500 1.000 0.9486 0.9700 12,787 +0.01(+1.03%)
Apr 26, 2023 1.020 1.020 0.9143 0.9601 13,734 -0.04(-3.99%)
Apr 25, 2023 1.040 1.048 0.9900 1.000 19,162 -0.05(-4.51%)
Apr 24, 2023 1.100 1.100 1.047 1.047 16,694 -0.08(-7.33%)
Apr 21, 2023 1.150 1.150 1.090 1.130 1,595 -0.02(-1.74%)
Apr 20, 2023 1.100 1.150 1.090 1.150 1,584 +0.03(+2.68%)
Apr 19, 2023 1.090 1.120 1.080 1.120 15,607 +0.05(+4.57%)
Apr 18, 2023 1.010 1.077 1.010 1.071 8,298 +0.00(+0.10%)
Apr 17, 2023 1.040 1.090 1.040 1.070 16,389 +0.06(+5.42%)
Apr 14, 2023 1.031 1.031 1.010 1.015 9,452 -0.01(-0.49%)
Apr 13, 2023 1.022 1.040 1.020 1.020 6,154 -0.02(-1.65%)
Apr 12, 2023 1.030 1.040 1.022 1.037 4,230 -0.02(-2.16%)
Apr 11, 2023 1.010 1.060 1.010 1.060 2,174 +0.01(+0.95%)
Apr 10, 2023 1.010 1.050 1.010 1.050 5,155 +0.04(+4.43%)
Apr 06, 2023 1.048 1.060 1.006 1.006 1,450 -0.05(-5.14%)
Apr 05, 2023 1.000 1.060 1.000 1.060 2,202 +0.06(+5.47%)
Apr 04, 2023 1.080 1.080 1.000 1.005 30,763 -0.06(-5.19%)
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.