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, 2018 2.620 2.790 2.610 2.770 31,280 +0.18(+6.95%)
Oct 30, 2018 2.550 2.620 2.520 2.590 253,705 +0.02(+0.78%)
Oct 29, 2018 2.630 2.650 2.360 2.570 136,053 -0.05(-1.91%)
Oct 26, 2018 2.630 2.710 2.510 2.620 77,900 -0.01(-0.38%)
Oct 25, 2018 2.550 2.730 2.550 2.630 121,201 +0.00(+0.00%)
Oct 24, 2018 2.730 2.845 2.510 2.630 235,014 -0.09(-3.31%)
Oct 23, 2018 2.770 2.780 2.580 2.720 215,442 -0.06(-2.16%)
Oct 22, 2018 3.000 3.150 2.700 2.780 345,506 -0.14(-4.79%)
Oct 19, 2018 3.140 3.270 2.900 2.920 182,600 -0.24(-7.59%)
Oct 18, 2018 3.210 3.272 3.100 3.160 94,712 -0.04(-1.25%)
Oct 17, 2018 3.270 3.340 3.200 3.200 43,086 -0.07(-2.14%)
Oct 16, 2018 3.180 3.390 3.140 3.270 99,699 +0.09(+2.83%)
Oct 15, 2018 3.220 3.240 3.115 3.180 46,004 +0.01(+0.32%)
Oct 12, 2018 3.230 3.240 3.100 3.170 112,900 -0.04(-1.25%)
Oct 11, 2018 3.050 3.220 3.050 3.210 71,296 +0.14(+4.56%)
Oct 10, 2018 3.000 3.180 3.000 3.070 111,529 +0.03(+0.99%)
Oct 09, 2018 3.180 3.290 3.000 3.040 269,085 -0.16(-5.00%)
Oct 08, 2018 3.250 3.440 3.160 3.200 342,554 -0.06(-1.84%)
Oct 05, 2018 3.300 3.390 3.210 3.260 146,200 -0.07(-2.10%)
Oct 04, 2018 3.300 3.400 3.290 3.330 148,216 -0.02(-0.60%)
Oct 03, 2018 3.390 3.500 3.210 3.350 503,870 -0.07(-2.05%)
Oct 02, 2018 3.550 3.550 3.370 3.420 192,497 -0.07(-2.01%)
Oct 01, 2018 3.540 3.600 3.410 3.490 152,193 -0.05(-1.41%)
Sep 28, 2018 3.510 3.600 3.450 3.540 131,700 +0.03(+0.85%)
Sep 27, 2018 3.490 3.570 3.420 3.510 86,109 +0.01(+0.29%)
Sep 26, 2018 3.460 3.580 3.400 3.500 103,063 +0.00(+0.00%)
Sep 25, 2018 3.660 3.740 3.310 3.500 464,399 -0.17(-4.63%)
Sep 24, 2018 3.790 3.878 3.600 3.670 322,434 -0.08(-2.13%)
Sep 21, 2018 3.480 3.850 3.480 3.750 923,900 +0.31(+9.01%)
Sep 20, 2018 3.460 3.550 3.400 3.440 383,801 -0.01(-0.29%)
Sep 19, 2018 3.380 3.600 3.330 3.450 411,198 +0.02(+0.58%)
Sep 18, 2018 3.470 3.550 3.230 3.430 368,472 -0.06(-1.72%)
Sep 17, 2018 3.530 3.580 3.271 3.490 373,746 +0.00(+0.00%)
Sep 14, 2018 3.750 3.750 3.015 3.490 970,700 -0.11(-3.06%)
Sep 13, 2018 3.490 3.700 3.460 3.600 846,034 +0.18(+5.26%)
Sep 12, 2018 3.220 3.450 3.180 3.420 890,453 +0.24(+7.55%)
Sep 11, 2018 2.940 3.200 2.900 3.180 679,023 +0.28(+9.66%)
Sep 10, 2018 2.900 2.950 2.830 2.900 544,017 +0.05(+1.75%)
Sep 07, 2018 2.660 2.880 2.640 2.850 847,900 +0.20(+7.55%)
Sep 06, 2018 2.630 2.680 2.600 2.650 126,363 +0.03(+1.15%)
Sep 05, 2018 2.510 2.660 2.480 2.620 400,740 +0.14(+5.65%)
Sep 04, 2018 2.620 2.660 2.330 2.480 446,464 -0.19(-7.12%)
Aug 31, 2018 2.670 2.670 2.670 0 -0.01(-0.37%)
Aug 30, 2018 2.570 2.680 2.520 2.680 200,644 +0.12(+4.69%)
Aug 29, 2018 2.590 2.690 2.530 2.560 275,439 -0.05(-1.92%)
Aug 28, 2018 2.560 2.650 2.550 2.610 193,988 +0.02(+0.77%)
Aug 27, 2018 2.650 2.670 2.550 2.590 218,527 -0.04(-1.52%)
Aug 24, 2018 2.800 2.860 2.550 2.630 360,300 -0.12(-4.36%)
Aug 23, 2018 2.560 2.770 2.510 2.750 381,623 +0.16(+6.18%)
Aug 22, 2018 2.330 2.610 2.330 2.590 672,864 +0.27(+11.64%)
Aug 21, 2018 2.250 2.370 2.210 2.320 333,657 +0.02(+0.87%)
Aug 20, 2018 2.200 2.330 2.170 2.300 979,857 +0.18(+8.49%)
Aug 17, 2018 2.040 2.140 2.010 2.120 164,800 +0.08(+3.92%)
Aug 16, 2018 1.950 2.040 1.950 2.040 102,473 +0.10(+5.15%)
Aug 15, 2018 2.060 2.070 1.940 1.940 137,939 -0.14(-6.73%)
Aug 14, 2018 1.940 2.090 1.940 2.080 189,485 +0.14(+7.22%)
Aug 13, 2018 1.910 2.040 1.860 1.940 260,125 -0.14(-6.73%)
Aug 10, 2018 2.040 2.090 1.950 2.080 156,200 +0.03(+1.46%)
Aug 09, 2018 2.080 2.090 2.041 2.050 111,993 -0.03(-1.44%)
Aug 08, 2018 2.070 2.090 2.010 2.080 126,589 +0.01(+0.48%)
Aug 07, 2018 2.100 2.100 2.040 2.070 190,543 +0.04(+1.97%)
Aug 06, 2018 2.150 2.150 2.000 2.030 775,090 -0.03(-1.46%)
Aug 03, 2018 2.090 2.090 2.010 2.060 92,100 -0.02(-0.96%)
Aug 02, 2018 2.080 2.110 2.000 2.080 92,989 +0.02(+0.97%)
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.