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 (%)
Oct 31, 2022 0.8100 0.8600 0.8100 0.8205 3,626 -0.07(-7.76%)
Oct 28, 2022 0.8200 0.8895 0.8153 0.8895 2,888 +0.04(+4.65%)
Oct 27, 2022 0.8100 0.8500 0.8100 0.8500 3,220 +0.06(+7.32%)
Oct 26, 2022 0.7800 0.8900 0.7800 0.7920 28,979 +0.00(+0.13%)
Oct 25, 2022 0.8000 0.8300 0.7900 0.7910 12,647 -0.01(-1.13%)
Oct 24, 2022 0.7900 0.9000 0.7900 0.8000 2,310 -0.04(-4.59%)
Oct 21, 2022 0.8300 0.8762 0.7700 0.8385 3,564 +0.04(+4.81%)
Oct 20, 2022 0.7700 0.8085 0.7700 0.8000 1,390 -0.01(-1.05%)
Oct 19, 2022 0.8500 0.8500 0.8013 0.8085 5,232 -0.04(-5.16%)
Oct 18, 2022 0.8842 0.9000 0.7700 0.8525 7,868 -0.01(-0.87%)
Oct 17, 2022 0.9000 0.9000 0.8001 0.8600 30,082 +0.00(+0.20%)
Oct 14, 2022 0.8600 0.8800 0.7800 0.8583 7,073 -0.03(-3.73%)
Oct 13, 2022 0.8300 0.9000 0.8300 0.8916 3,110 +0.01(+1.32%)
Oct 12, 2022 0.8300 0.8800 0.7761 0.8800 6,841 +0.00(+0.15%)
Oct 11, 2022 0.8400 0.9000 0.8400 0.8787 4,461 +0.05(+5.61%)
Oct 10, 2022 0.8325 0.8325 0.8320 0.8320 1,789 +0.00(+0.24%)
Oct 07, 2022 0.8400 0.8700 0.8189 0.8300 8,465 -0.08(-8.76%)
Oct 06, 2022 0.8721 0.9179 0.8400 0.9097 5,567 -0.01(-1.11%)
Oct 05, 2022 0.9200 0.9200 0.8700 0.9199 7,307 +0.02(+2.44%)
Oct 04, 2022 0.8701 0.9200 0.8701 0.8980 9,701 +0.06(+7.20%)
Oct 03, 2022 0.9000 0.9006 0.8020 0.8377 16,503 -0.03(-3.82%)
Sep 30, 2022 0.7800 0.9200 0.7800 0.8710 16,141 +0.03(+3.08%)
Sep 29, 2022 0.7600 0.8480 0.7600 0.8450 26,830 +0.03(+4.32%)
Sep 28, 2022 0.8188 0.8837 0.7600 0.8100 34,245 -0.01(-1.78%)
Sep 27, 2022 0.8279 0.8400 0.7400 0.8247 77,308 +0.03(+4.39%)
Sep 26, 2022 0.8107 0.8253 0.7625 0.7900 57,311 -0.05(-5.95%)
Sep 23, 2022 0.9400 0.9400 0.7611 0.8400 108,685 -0.10(-10.83%)
Sep 22, 2022 0.9890 0.9890 0.9100 0.9420 68,483 -0.06(-5.71%)
Sep 21, 2022 0.9900 0.9990 0.9500 0.9990 10,138 +0.03(+2.77%)
Sep 20, 2022 0.9695 0.9900 0.9521 0.9721 27,247 -0.01(-0.81%)
Sep 19, 2022 1.050 1.050 0.9600 0.9800 13,602 -0.07(-6.67%)
Sep 16, 2022 1.010 1.050 0.9640 1.050 38,713 +0.04(+3.96%)
Sep 15, 2022 1.010 1.010 0.9800 1.010 30,052 +0.02(+2.02%)
Sep 14, 2022 1.000 1.040 0.9900 0.9900 38,281 -0.01(-1.49%)
Sep 13, 2022 0.9900 1.018 0.9900 1.005 92,735 +0.01(+1.52%)
Sep 12, 2022 0.9704 1.020 0.9704 0.9900 18,638 +0.01(+0.61%)
Sep 09, 2022 0.9900 1.060 0.9800 0.9840 14,131 -0.02(-1.60%)
Sep 08, 2022 1.040 1.040 0.9704 1.000 5,079 -0.02(-1.86%)
Sep 07, 2022 0.9805 1.020 0.9710 1.019 10,243 +0.03(+2.93%)
Sep 06, 2022 1.010 1.030 0.9701 0.9900 12,927 -0.03(-2.94%)
Sep 02, 2022 1.000 1.020 0.9999 1.020 8,229 +0.03(+3.03%)
Sep 01, 2022 0.9900 1.000 0.9900 0.9900 5,064 -0.00(-0.03%)
Aug 31, 2022 0.9800 1.000 0.9800 0.9903 14,769 +0.00(+0.03%)
Aug 30, 2022 0.9800 0.9901 0.9801 0.9900 5,424 +0.00(+0.00%)
Aug 29, 2022 0.9975 0.9980 0.9800 0.9900 9,846 -0.01(-0.74%)
Aug 26, 2022 0.9800 0.9990 0.9800 0.9974 3,060 +0.01(+1.23%)
Aug 25, 2022 0.9900 0.9925 0.9800 0.9853 5,909 -0.01(-1.47%)
Aug 24, 2022 1.000 1.020 0.9800 1.000 8,970 +0.02(+1.57%)
Aug 23, 2022 1.010 1.020 0.9810 0.9845 12,425 -0.01(-0.53%)
Aug 22, 2022 0.9860 0.9998 0.9700 0.9897 9,511 +0.01(+0.58%)
Aug 19, 2022 1.010 1.010 0.9840 0.9840 66,138 -0.02(-1.60%)
Aug 18, 2022 1.020 1.030 1.000 1.000 86,237 +0.00(+0.00%)
Aug 17, 2022 1.000 1.020 1.000 1.000 39,255 +0.00(+0.00%)
Aug 16, 2022 1.000 1.030 1.000 1.000 113,360 +0.00(+0.00%)
Aug 15, 2022 1.040 1.062 1.000 1.000 81,278 -0.04(-3.85%)
Aug 12, 2022 1.020 1.060 1.020 1.040 90,612 -0.03(-2.80%)
Aug 11, 2022 1.090 1.120 1.070 1.070 42,332 -0.05(-4.46%)
Aug 10, 2022 1.070 1.160 1.050 1.120 59,657 +0.06(+5.66%)
Aug 09, 2022 1.100 1.100 1.060 1.060 25,653 -0.02(-1.85%)
Aug 08, 2022 1.030 1.100 1.030 1.080 42,768 +0.03(+2.86%)
Aug 05, 2022 1.030 1.080 1.020 1.050 26,534 +0.03(+2.94%)
Aug 04, 2022 1.030 1.060 0.9940 1.020 44,593 +0.02(+2.29%)
Aug 03, 2022 1.000 1.060 0.9800 0.9972 56,962 -0.01(-1.27%)
Aug 02, 2022 0.9800 1.010 0.9600 1.010 46,398 +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.