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

Strata Skin Scien (NQ: SSKN )

0.3700 -0.0110 (-2.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Oct 31, 2017 1.290 1.320 1.181 1.280 178,590 -0.02(-1.54%)
Oct 30, 2017 1.380 1.430 1.280 1.300 158,896 -0.05(-3.70%)
Oct 27, 2017 1.438 1.438 1.340 1.350 85,403 -0.03(-2.17%)
Oct 26, 2017 1.440 1.440 1.240 1.380 235,086 -0.09(-6.12%)
Oct 25, 2017 1.460 1.600 1.330 1.470 429,812 -0.01(-0.68%)
Oct 24, 2017 1.300 1.800 1.200 1.480 2,183,231 +0.24(+19.35%)
Oct 23, 2017 1.470 1.470 1.100 1.240 486,513 -0.23(-15.65%)
Oct 20, 2017 1.580 1.590 1.370 1.470 373,799 -0.06(-3.92%)
Oct 19, 2017 1.520 1.650 1.472 1.530 648,470 -0.16(-9.47%)
Oct 18, 2017 2.650 2.810 1.660 1.690 9,829,011 -0.06(-3.43%)
Oct 17, 2017 1.780 1.840 1.750 1.750 255,519 -0.04(-2.23%)
Oct 16, 2017 1.820 1.846 1.790 1.790 16,449 +0.00(+0.00%)
Oct 13, 2017 1.800 1.836 1.771 1.790 6,748 -0.02(-1.10%)
Oct 12, 2017 1.800 1.850 1.800 1.810 6,411 -0.01(-0.55%)
Oct 11, 2017 1.780 1.850 1.760 1.820 13,986 +0.01(+0.55%)
Oct 10, 2017 1.850 1.850 1.750 1.810 21,459 -0.03(-1.63%)
Oct 09, 2017 1.750 1.840 1.750 1.840 3,048 +0.08(+4.55%)
Oct 06, 2017 1.750 1.820 1.750 1.760 3,415 +0.01(+0.57%)
Oct 05, 2017 1.780 1.830 1.750 1.750 16,282 -0.05(-2.78%)
Oct 04, 2017 1.790 1.850 1.770 1.800 5,150 +0.01(+0.56%)
Oct 03, 2017 1.849 1.900 1.760 1.790 45,513 -0.05(-2.72%)
Oct 02, 2017 1.780 1.900 1.761 1.840 21,402 +0.07(+3.95%)
Sep 29, 2017 1.770 1.787 1.758 1.770 13,562 -0.05(-2.80%)
Sep 28, 2017 1.839 1.839 1.821 1.821 617 -0.03(-1.57%)
Sep 27, 2017 1.800 1.900 1.750 1.850 25,898 +0.01(+0.54%)
Sep 26, 2017 2.000 2.000 1.700 1.840 74,219 +0.03(+1.66%)
Sep 25, 2017 1.810 1.680 1.810 19,251 +0.12(+7.10%)
Sep 22, 2017 1.750 1.750 1.670 1.690 4,505 -0.03(-1.74%)
Sep 21, 2017 1.814 1.814 1.671 1.720 4,003 -0.10(-5.49%)
Sep 20, 2017 1.680 1.820 1.650 1.820 17,532 +0.11(+6.43%)
Sep 19, 2017 1.630 1.730 1.630 1.710 7,505 +0.08(+4.91%)
Sep 18, 2017 1.670 1.710 1.600 1.630 20,057 -0.07(-4.12%)
Sep 15, 2017 1.720 1.720 1.620 1.700 19,731 -0.02(-1.16%)
Sep 14, 2017 1.646 1.720 1.640 1.720 4,593 +0.12(+7.50%)
Sep 13, 2017 1.730 1.740 1.600 1.600 33,968 +0.00(+0.00%)
Sep 12, 2017 1.790 1.813 1.590 1.600 20,095 -0.08(-4.76%)
Sep 11, 2017 1.720 1.840 1.680 1.680 8,605 -0.03(-1.75%)
Sep 08, 2017 1.801 1.814 1.684 1.710 14,073 -0.11(-6.04%)
Sep 07, 2017 1.900 1.930 1.820 1.820 4,347 -0.09(-4.71%)
Sep 06, 2017 1.815 1.920 1.740 1.910 37,182 +0.08(+4.37%)
Sep 05, 2017 1.851 1.870 1.830 18,157 -0.04(-2.14%)
Sep 01, 2017 1.931 1.931 1.818 1.870 7,856 +0.00(+0.00%)
Aug 31, 2017 1.870 1.910 1.770 1.870 5,037 +0.04(+2.19%)
Aug 30, 2017 1.910 1.930 1.798 1.830 10,691 -0.07(-3.68%)
Aug 29, 2017 1.860 1.930 1.728 1.900 19,847 +0.04(+2.15%)
Aug 28, 2017 1.720 1.980 1.720 1.860 72,551 +0.21(+12.73%)
Aug 25, 2017 1.650 1.770 1.640 1.650 11,772 +0.00(+0.00%)
Aug 24, 2017 1.522 1.650 1.522 1.650 9,221 +0.12(+7.84%)
Aug 23, 2017 1.580 1.580 1.430 1.530 19,531 -0.06(-3.77%)
Aug 22, 2017 1.550 1.610 1.430 1.590 27,316 +0.02(+1.27%)
Aug 21, 2017 1.573 1.580 1.510 1.570 10,233 +0.02(+1.29%)
Aug 18, 2017 1.610 1.658 1.510 1.550 14,181 -0.08(-4.91%)
Aug 17, 2017 1.750 1.830 1.590 1.630 31,317 -0.08(-4.68%)
Aug 16, 2017 1.647 1.800 1.643 1.710 45,015 +0.03(+1.79%)
Aug 15, 2017 1.650 1.740 1.510 1.680 33,687 +0.06(+3.70%)
Aug 14, 2017 1.760 1.786 1.530 1.620 12,319 -0.11(-6.36%)
Aug 11, 2017 1.860 1.930 1.700 1.730 30,685 -0.22(-11.28%)
Aug 10, 2017 1.837 1.950 1.730 1.950 29,055 +0.09(+4.84%)
Aug 09, 2017 1.810 1.980 1.760 1.860 24,314 +0.04(+2.20%)
Aug 08, 2017 1.900 2.020 1.820 1.820 49,239 -0.10(-5.21%)
Aug 07, 2017 1.950 1.950 1.790 1.920 12,431 -0.03(-1.54%)
Aug 04, 2017 1.720 1.950 1.680 1.950 35,467 +0.16(+8.94%)
Aug 03, 2017 1.710 1.820 1.710 1.790 4,250 +0.09(+5.29%)
Aug 02, 2017 1.800 1.805 1.680 1.700 16,069 -0.14(-7.61%)
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.