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 UNCHANGED
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 (%)
Jan 31, 2019 2.950 3.285 2.900 3.000 385,235 +0.08(+2.74%)
Jan 30, 2019 2.834 2.950 2.821 2.920 23,286 -0.03(-1.02%)
Jan 29, 2019 2.840 2.950 2.840 2.950 24,597 +0.14(+4.98%)
Jan 28, 2019 2.780 2.950 2.780 2.810 113,362 +0.00(+0.00%)
Jan 25, 2019 2.830 2.890 2.780 2.810 81,600 -0.02(-0.71%)
Jan 24, 2019 2.850 2.910 2.770 2.830 53,381 -0.07(-2.41%)
Jan 23, 2019 2.900 2.910 2.799 2.900 82,345 +0.00(+0.00%)
Jan 22, 2019 2.860 2.950 2.797 2.900 133,993 +0.00(+0.00%)
Jan 18, 2019 2.870 2.910 2.830 2.900 32,400 -0.02(-0.68%)
Jan 17, 2019 2.940 3.000 2.840 2.920 65,413 -0.03(-1.02%)
Jan 16, 2019 2.930 3.020 2.784 2.950 59,941 +0.05(+1.72%)
Jan 15, 2019 2.820 2.980 2.630 2.900 110,390 +0.07(+2.47%)
Jan 14, 2019 2.870 2.910 2.780 2.830 41,363 -0.05(-1.74%)
Jan 11, 2019 2.960 3.000 2.875 2.880 13,900 -0.07(-2.37%)
Jan 10, 2019 2.980 3.010 2.940 2.950 38,986 -0.01(-0.40%)
Jan 09, 2019 2.880 3.000 2.860 2.962 152,460 +0.12(+4.29%)
Jan 08, 2019 2.870 2.890 2.802 2.840 3,766 +0.06(+2.16%)
Jan 07, 2019 2.760 2.890 2.760 2.780 8,293 -0.01(-0.36%)
Jan 04, 2019 2.680 2.820 2.660 2.790 10,900 +0.07(+2.57%)
Jan 03, 2019 2.810 2.810 2.661 2.720 13,923 -0.13(-4.56%)
Jan 02, 2019 2.590 2.850 2.590 2.850 25,940 +0.25(+9.62%)
Dec 31, 2018 2.850 2.850 2.600 2.600 17,300 -0.25(-8.77%)
Dec 28, 2018 2.510 2.880 2.510 2.850 16,200 +0.07(+2.52%)
Dec 27, 2018 2.910 2.910 2.460 2.780 37,296 -0.12(-4.14%)
Dec 26, 2018 2.540 2.980 2.520 2.900 39,700 +0.35(+13.73%)
Dec 24, 2018 2.500 2.720 2.460 2.550 11,600 +0.03(+1.19%)
Dec 21, 2018 2.530 2.770 2.520 2.520 38,000 +0.00(+0.00%)
Dec 20, 2018 2.670 2.897 2.520 2.520 116,780 -0.18(-6.67%)
Dec 19, 2018 2.840 2.910 2.620 2.700 28,262 -0.15(-5.10%)
Dec 18, 2018 2.610 3.040 2.610 2.845 80,920 +0.15(+5.37%)
Dec 17, 2018 2.830 2.850 2.600 2.700 120,096 -0.16(-5.59%)
Dec 14, 2018 3.010 3.010 2.800 2.860 13,500 -0.15(-4.98%)
Dec 13, 2018 2.880 3.080 2.880 3.010 20,015 +0.15(+5.24%)
Dec 12, 2018 2.820 3.000 2.700 2.860 28,340 +0.08(+2.70%)
Dec 11, 2018 2.670 2.840 2.670 2.785 8,800 +0.08(+3.14%)
Dec 10, 2018 2.700 2.939 2.691 2.700 100,408 -0.15(-5.26%)
Dec 07, 2018 2.760 2.930 2.730 2.850 14,000 +0.07(+2.52%)
Dec 06, 2018 2.960 2.992 2.740 2.780 45,781 -0.29(-9.45%)
Dec 04, 2018 3.110 3.150 2.980 3.070 57,400 -0.03(-0.97%)
Dec 03, 2018 3.120 3.150 3.000 3.100 93,315 -0.01(-0.32%)
Nov 30, 2018 2.900 3.110 2.880 3.110 68,900 +0.25(+8.74%)
Nov 29, 2018 2.750 2.930 2.750 2.860 17,314 +0.12(+4.38%)
Nov 28, 2018 2.660 2.750 2.660 2.740 10,671 +0.05(+1.86%)
Nov 27, 2018 2.590 2.740 2.580 2.690 6,958 +0.01(+0.37%)
Nov 26, 2018 2.560 2.750 2.560 2.680 9,327 +0.12(+4.69%)
Nov 23, 2018 2.790 2.790 2.560 2.560 6,800 -0.18(-6.57%)
Nov 21, 2018 2.740 2.740 2.740 0 +0.13(+4.98%)
Nov 20, 2018 2.620 2.620 2.540 2.610 8,077 -0.05(-1.88%)
Nov 19, 2018 2.640 2.740 2.600 2.660 24,849 +0.04(+1.53%)
Nov 16, 2018 2.610 2.680 2.600 2.620 15,100 -0.01(-0.38%)
Nov 15, 2018 2.530 2.650 2.523 2.630 45,286 +0.10(+3.96%)
Nov 14, 2018 2.670 2.750 2.510 2.530 55,911 -0.14(-5.25%)
Nov 13, 2018 2.960 2.980 2.640 2.670 67,309 -0.23(-7.93%)
Nov 12, 2018 2.930 3.010 2.660 2.900 21,904 +0.04(+1.40%)
Nov 09, 2018 2.770 3.080 2.740 2.860 152,800 +0.09(+3.25%)
Nov 08, 2018 2.610 2.790 2.610 2.770 37,418 +0.08(+2.97%)
Nov 07, 2018 2.860 2.860 2.600 2.690 114,005 -0.20(-6.92%)
Nov 06, 2018 2.790 2.920 2.641 2.890 65,706 +0.10(+3.58%)
Nov 05, 2018 2.860 2.950 2.780 2.790 13,695 +0.00(+0.00%)
Nov 02, 2018 2.900 2.950 2.750 2.790 44,600 -0.13(-4.45%)
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.