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 (%)
Aug 31, 2020 1.550 1.560 1.400 1.540 81,505 -0.02(-1.28%)
Aug 28, 2020 1.560 1.610 1.520 1.560 19,300 -0.05(-3.11%)
Aug 27, 2020 1.540 1.620 1.500 1.610 42,278 +0.05(+3.21%)
Aug 26, 2020 1.580 1.600 1.540 1.560 35,917 -0.06(-3.70%)
Aug 25, 2020 1.610 1.620 1.560 1.620 43,627 -0.02(-1.22%)
Aug 24, 2020 1.650 1.683 1.550 1.640 46,125 -0.01(-0.61%)
Aug 21, 2020 1.730 1.730 1.580 1.650 47,700 -0.09(-5.17%)
Aug 20, 2020 1.800 1.800 1.707 1.740 29,604 -0.03(-1.69%)
Aug 19, 2020 1.820 1.820 1.740 1.770 224,766 +0.01(+0.57%)
Aug 18, 2020 1.710 1.780 1.700 1.760 188,511 +0.18(+11.39%)
Aug 17, 2020 1.620 1.680 1.510 1.580 152,893 -0.06(-3.95%)
Aug 14, 2020 1.680 1.680 1.500 1.645 174,100 +0.02(+0.92%)
Aug 13, 2020 1.790 1.800 1.560 1.630 740,281 +0.04(+2.52%)
Aug 12, 2020 1.220 1.620 1.200 1.590 325,235 +0.37(+30.33%)
Aug 11, 2020 1.170 1.299 1.170 1.220 97,859 -0.08(-6.15%)
Aug 10, 2020 1.290 1.340 1.250 1.300 34,544 +0.02(+1.56%)
Aug 07, 2020 1.350 1.420 1.270 1.280 52,400 -0.05(-4.00%)
Aug 06, 2020 1.220 1.370 1.190 1.333 189,914 +0.11(+8.85%)
Aug 05, 2020 1.244 1.250 1.210 1.225 22,379 +0.01(+0.41%)
Aug 04, 2020 1.220 1.300 1.210 1.220 56,220 +0.00(+0.00%)
Aug 03, 2020 1.210 1.250 1.200 1.220 33,968 +0.01(+0.83%)
Jul 31, 2020 1.240 1.340 1.210 1.210 33,300 -0.05(-3.97%)
Jul 30, 2020 1.290 1.300 1.220 1.260 51,544 -0.04(-3.08%)
Jul 29, 2020 1.210 1.300 1.161 1.300 135,424 +0.10(+8.33%)
Jul 28, 2020 1.180 1.250 1.120 1.200 113,880 +0.00(+0.00%)
Jul 27, 2020 1.260 1.260 1.170 1.200 6,181 +0.00(+0.00%)
Jul 24, 2020 1.280 1.280 1.150 1.200 73,000 -0.02(-1.64%)
Jul 23, 2020 1.280 1.340 1.220 1.220 38,677 -0.08(-5.90%)
Jul 22, 2020 1.440 1.440 1.290 1.296 56,384 -0.08(-6.05%)
Jul 21, 2020 1.290 1.430 1.270 1.380 87,281 +0.12(+9.52%)
Jul 20, 2020 1.190 1.300 1.180 1.260 64,384 +0.08(+6.78%)
Jul 17, 2020 1.220 1.220 1.170 1.180 11,400 -0.02(-1.67%)
Jul 16, 2020 1.230 1.260 1.160 1.200 81,635 -0.03(-2.22%)
Jul 15, 2020 1.210 1.250 1.210 1.227 23,044 -0.00(-0.22%)
Jul 14, 2020 1.220 1.270 1.200 1.230 22,271 -0.02(-1.60%)
Jul 13, 2020 1.160 1.250 1.110 1.250 133,914 +0.12(+10.62%)
Jul 10, 2020 1.170 1.180 1.090 1.130 120,100 -0.05(-4.39%)
Jul 09, 2020 1.180 1.206 1.180 1.182 31,004 +0.01(+1.02%)
Jul 08, 2020 1.220 1.220 1.150 1.170 48,948 +0.01(+0.86%)
Jul 07, 2020 1.180 1.180 1.100 1.160 71,542 -0.04(-3.33%)
Jul 06, 2020 1.160 1.230 1.130 1.200 23,817 +0.04(+3.45%)
Jul 02, 2020 1.180 1.200 1.150 1.160 28,600 -0.01(-0.85%)
Jul 01, 2020 1.150 1.180 1.125 1.170 21,786 +0.02(+1.74%)
Jun 30, 2020 1.170 1.214 1.130 1.150 51,932 +0.00(+0.00%)
Jun 29, 2020 1.310 1.317 1.150 1.150 83,899 -0.08(-6.50%)
Jun 26, 2020 1.210 1.250 1.170 1.230 61,300 -0.03(-2.39%)
Jun 25, 2020 1.320 1.320 1.230 1.260 35,040 -0.02(-1.89%)
Jun 24, 2020 1.370 1.390 1.250 1.284 45,713 -0.07(-4.86%)
Jun 23, 2020 1.320 1.496 1.300 1.350 177,003 +0.05(+3.85%)
Jun 22, 2020 1.280 1.330 1.200 1.300 101,669 +0.02(+1.56%)
Jun 19, 2020 1.200 1.340 1.160 1.280 354,000 +0.10(+8.47%)
Jun 18, 2020 1.150 1.200 1.150 1.180 36,888 +0.00(+0.00%)
Jun 17, 2020 1.220 1.240 1.160 1.180 29,918 -0.02(-1.67%)
Jun 16, 2020 1.200 1.250 1.176 1.200 77,325 -0.07(-5.51%)
Jun 15, 2020 1.230 1.280 1.150 1.270 74,069 +0.01(+0.79%)
Jun 12, 2020 1.310 1.313 1.110 1.260 189,100 +0.11(+9.57%)
Jun 11, 2020 1.250 1.420 1.140 1.150 320,533 -0.10(-8.00%)
Jun 10, 2020 1.270 1.270 1.180 1.250 372,483 +0.01(+1.21%)
Jun 09, 2020 1.110 1.260 1.090 1.235 59,340 +0.16(+14.35%)
Jun 08, 2020 1.120 1.200 1.050 1.080 86,748 -0.06(-5.68%)
Jun 05, 2020 1.180 1.190 1.060 1.145 79,400 -0.03(-2.97%)
Jun 04, 2020 1.200 1.245 1.160 1.180 57,664 -0.07(-5.60%)
Jun 03, 2020 1.250 1.300 1.240 1.250 14,507 +0.02(+1.63%)
Jun 02, 2020 1.270 1.270 1.210 1.230 13,808 +0.00(+0.00%)
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.