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 (%)
Sep 30, 2019 2.100 2.150 2.000 2.150 92,096 +0.05(+2.38%)
Sep 27, 2019 2.070 2.152 2.070 2.100 123,500 +0.00(+0.00%)
Sep 26, 2019 2.100 2.180 2.020 2.100 147,830 -0.02(-0.94%)
Sep 25, 2019 2.170 2.170 2.040 2.120 41,332 -0.03(-1.40%)
Sep 24, 2019 2.190 2.210 2.101 2.150 40,834 -0.05(-2.27%)
Sep 23, 2019 2.150 2.270 2.150 2.200 19,294 -0.04(-1.79%)
Sep 20, 2019 2.270 2.350 2.200 2.240 57,400 -0.03(-1.32%)
Sep 19, 2019 2.240 2.310 2.153 2.270 18,698 +0.07(+3.18%)
Sep 18, 2019 2.260 2.280 2.144 2.200 28,009 -0.08(-3.51%)
Sep 17, 2019 2.200 2.290 2.140 2.280 9,092 +0.09(+4.11%)
Sep 16, 2019 2.270 2.340 2.167 2.190 11,515 -0.11(-4.78%)
Sep 13, 2019 2.220 2.300 2.220 2.300 7,700 +0.05(+2.22%)
Sep 12, 2019 2.230 2.260 2.220 2.250 8,057 +0.00(+0.00%)
Sep 11, 2019 2.230 2.250 1.970 2.250 76,263 +0.04(+1.81%)
Sep 10, 2019 2.090 2.244 2.060 2.210 24,149 +0.13(+6.39%)
Sep 09, 2019 2.040 2.080 1.970 2.077 99,386 +0.04(+1.83%)
Sep 06, 2019 1.960 2.060 1.949 2.040 16,000 +0.09(+4.62%)
Sep 05, 2019 1.930 1.950 1.910 1.950 24,437 +0.01(+0.52%)
Sep 04, 2019 1.880 1.950 1.880 1.940 21,753 +0.08(+4.30%)
Sep 03, 2019 1.870 1.980 1.760 1.860 59,727 -0.04(-2.11%)
Aug 30, 2019 1.780 1.900 1.780 1.900 46,100 +0.12(+6.74%)
Aug 29, 2019 1.830 1.830 1.750 1.780 28,567 -0.03(-1.66%)
Aug 28, 2019 1.950 1.950 1.760 1.810 105,868 -0.12(-6.22%)
Aug 27, 2019 1.800 1.980 1.790 1.930 360,210 +0.13(+7.22%)
Aug 26, 2019 1.800 1.820 1.770 1.800 93,674 +0.05(+2.86%)
Aug 23, 2019 1.770 1.810 1.700 1.750 191,400 -0.01(-0.57%)
Aug 22, 2019 1.800 1.831 1.760 1.760 197,170 -0.04(-2.22%)
Aug 21, 2019 1.940 1.950 1.690 1.800 244,305 -0.14(-7.22%)
Aug 20, 2019 2.190 2.210 1.920 1.940 133,849 -0.25(-11.42%)
Aug 19, 2019 2.300 2.300 2.160 2.190 79,435 -0.20(-8.37%)
Aug 16, 2019 2.330 2.420 2.300 2.390 14,500 +0.03(+1.27%)
Aug 15, 2019 2.370 2.435 2.325 2.360 63,927 +0.01(+0.43%)
Aug 14, 2019 2.750 2.752 2.340 2.350 58,725 -0.49(-17.25%)
Aug 13, 2019 2.850 2.850 2.810 2.840 14,053 -0.03(-1.05%)
Aug 12, 2019 2.850 2.870 2.784 2.870 23,668 +0.02(+0.70%)
Aug 09, 2019 2.770 2.890 2.691 2.850 44,600 +0.10(+3.64%)
Aug 08, 2019 2.850 2.870 2.670 2.750 77,386 -0.10(-3.51%)
Aug 07, 2019 2.690 2.900 2.677 2.850 17,008 +0.13(+4.78%)
Aug 06, 2019 2.580 2.740 2.570 2.720 12,235 +0.14(+5.43%)
Aug 05, 2019 2.900 2.900 2.550 2.580 48,121 -0.34(-11.64%)
Aug 02, 2019 2.830 2.920 2.631 2.920 14,800 +0.08(+2.82%)
Aug 01, 2019 2.760 2.880 2.725 2.840 32,188 +0.08(+2.90%)
Jul 31, 2019 2.790 2.820 2.700 2.760 29,928 -0.04(-1.43%)
Jul 30, 2019 2.670 2.830 2.670 2.800 72,809 +0.13(+4.87%)
Jul 29, 2019 2.700 2.700 2.640 2.670 18,694 -0.01(-0.37%)
Jul 26, 2019 2.490 2.700 2.485 2.680 48,800 +0.23(+9.39%)
Jul 25, 2019 2.510 2.510 2.438 2.450 83,967 -0.06(-2.39%)
Jul 24, 2019 2.570 2.634 2.510 2.510 93,174 -0.08(-3.09%)
Jul 23, 2019 2.620 2.648 2.563 2.590 15,578 -0.05(-1.89%)
Jul 22, 2019 2.640 2.650 2.540 2.640 61,601 -0.01(-0.38%)
Jul 19, 2019 2.627 2.650 2.575 2.650 3,600 +0.00(+0.00%)
Jul 18, 2019 2.630 2.650 2.580 2.650 39,409 +0.00(+0.00%)
Jul 17, 2019 2.670 2.688 2.540 2.650 35,559 +0.00(+0.00%)
Jul 16, 2019 2.490 2.684 2.470 2.650 157,958 +0.16(+6.43%)
Jul 15, 2019 2.510 2.550 2.490 2.490 32,705 +0.00(+0.00%)
Jul 12, 2019 2.460 2.500 2.410 2.490 73,300 +0.04(+1.63%)
Jul 11, 2019 2.480 2.500 2.450 2.450 34,813 -0.05(-2.00%)
Jul 10, 2019 2.400 2.500 2.400 2.500 17,135 +0.13(+5.49%)
Jul 09, 2019 2.320 2.390 2.320 2.370 23,317 +0.04(+1.50%)
Jul 08, 2019 2.440 2.520 2.310 2.335 30,517 -0.12(-4.69%)
Jul 05, 2019 2.380 2.450 2.368 2.450 18,600 +0.07(+2.94%)
Jul 03, 2019 2.430 2.440 2.380 2.380 23,600 -0.06(-2.46%)
Jul 02, 2019 2.430 2.500 2.400 2.440 11,668 +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.