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 (%)
Nov 30, 2021 1.460 1.463 1.460 1.475 29,444 -0.00(-0.34%)
Nov 29, 2021 1.470 1.560 1.470 1.480 16,409 +0.01(+0.68%)
Nov 26, 2021 1.470 1.486 1.460 1.470 3,215 -0.04(-2.65%)
Nov 24, 2021 1.470 1.510 1.450 1.510 12,972 +0.01(+0.67%)
Nov 23, 2021 1.580 1.580 1.500 1.500 165,375 -0.07(-4.46%)
Nov 22, 2021 1.620 1.620 1.570 1.570 11,359 -0.06(-3.68%)
Nov 19, 2021 1.620 1.660 1.610 1.630 11,851 +0.00(+0.00%)
Nov 18, 2021 1.650 1.650 1.630 1.630 17,802 +0.02(+1.24%)
Nov 17, 2021 1.630 1.640 1.590 1.610 24,095 -0.03(-1.83%)
Nov 16, 2021 1.640 1.650 1.590 1.640 16,519 +0.02(+1.23%)
Nov 15, 2021 1.690 1.690 1.590 1.620 20,465 -0.05(-2.99%)
Nov 12, 2021 1.700 1.700 1.650 1.670 22,553 -0.04(-2.34%)
Nov 11, 2021 1.800 1.810 1.682 1.710 32,166 -0.08(-4.47%)
Nov 10, 2021 1.827 1.790 33,905 -0.03(-1.65%)
Nov 09, 2021 1.840 1.850 1.790 1.820 22,635 -0.04(-2.15%)
Nov 08, 2021 1.830 1.880 1.780 1.860 39,315 +0.02(+1.08%)
Nov 05, 2021 1.860 1.880 1.820 1.840 38,369 -0.02(-1.06%)
Nov 04, 2021 1.940 1.940 1.840 1.860 30,472 -0.07(-3.63%)
Nov 03, 2021 1.830 1.930 1.810 1.930 34,542 +0.08(+4.32%)
Nov 02, 2021 1.810 1.865 1.810 1.850 38,093 +0.02(+1.09%)
Nov 01, 2021 1.810 1.820 1.808 1.830 38,535 +0.01(+0.55%)
Oct 29, 2021 1.780 1.850 1.740 1.820 27,967 +0.06(+3.41%)
Oct 28, 2021 1.810 1.830 1.740 1.760 19,852 -0.04(-2.22%)
Oct 27, 2021 1.820 1.820 1.780 1.800 40,149 -0.03(-1.64%)
Oct 26, 2021 1.800 1.835 1.830 40,811 +0.01(+0.55%)
Oct 25, 2021 1.860 1.860 1.800 1.820 21,396 -0.04(-2.15%)
Oct 22, 2021 1.870 1.880 1.780 1.860 23,373 -0.02(-1.06%)
Oct 21, 2021 1.880 1.896 1.830 1.880 10,367 -0.02(-1.05%)
Oct 20, 2021 1.900 1.900 1.880 1.900 39,529 +0.00(+0.00%)
Oct 19, 2021 1.870 1.910 1.830 1.900 124,664 +0.02(+1.06%)
Oct 18, 2021 1.920 1.920 1.860 1.880 59,439 -0.04(-2.08%)
Oct 15, 2021 1.930 1.940 1.920 1.920 28,006 +0.00(+0.00%)
Oct 14, 2021 1.870 1.940 1.870 1.920 65,278 +0.01(+0.52%)
Oct 13, 2021 1.940 1.940 1.860 1.910 26,717 -0.03(-1.55%)
Oct 12, 2021 1.920 1.940 1.910 1.940 15,556 +0.02(+1.04%)
Oct 11, 2021 1.890 1.950 1.890 1.920 24,234 +0.00(+0.00%)
Oct 08, 2021 1.940 1.950 1.905 1.920 38,333 -0.01(-0.52%)
Oct 07, 2021 1.880 1.950 1.880 1.930 27,063 +0.03(+1.58%)
Oct 06, 2021 1.890 1.910 1.840 1.900 35,975 +0.00(+0.00%)
Oct 05, 2021 1.900 1.913 1.830 1.900 37,136 +0.00(+0.00%)
Oct 04, 2021 1.890 1.920 1.810 1.900 30,392 +0.01(+0.53%)
Oct 01, 2021 1.850 1.920 1.800 1.890 66,097 +0.05(+2.72%)
Sep 30, 2021 1.900 1.900 1.810 1.840 33,068 +0.01(+0.55%)
Sep 29, 2021 1.830 1.872 1.800 1.830 41,052 -0.01(-0.54%)
Sep 28, 2021 1.930 1.930 1.820 1.840 103,432 -0.09(-4.66%)
Sep 27, 2021 1.950 1.950 1.880 1.930 87,020 +0.05(+2.66%)
Sep 24, 2021 1.820 1.900 1.800 1.880 99,034 +0.06(+3.30%)
Sep 23, 2021 1.810 1.820 1.800 1.820 28,132 +0.02(+1.11%)
Sep 22, 2021 1.760 1.810 1.760 1.800 48,535 +0.05(+2.86%)
Sep 21, 2021 1.720 1.810 1.700 1.750 58,846 +0.05(+2.94%)
Sep 20, 2021 1.740 1.820 1.700 1.700 146,431 -0.11(-6.08%)
Sep 17, 2021 1.790 1.810 1.770 1.810 77,362 +0.01(+0.56%)
Sep 16, 2021 1.800 1.823 1.789 1.800 47,938 +0.03(+1.69%)
Sep 15, 2021 1.790 1.790 1.730 1.770 111,104 +0.02(+1.14%)
Sep 14, 2021 1.800 1.800 1.730 1.750 77,312 -0.06(-3.44%)
Sep 13, 2021 1.740 1.840 1.720 1.812 295,134 +0.06(+3.27%)
Sep 10, 2021 1.570 1.790 1.550 1.755 599,651 +0.20(+13.23%)
Sep 09, 2021 1.510 1.560 1.510 1.550 124,153 +0.04(+2.65%)
Sep 08, 2021 1.470 1.520 1.450 1.510 150,345 +0.05(+3.78%)
Sep 07, 2021 1.380 1.460 1.380 1.455 36,162 +0.06(+3.93%)
Sep 03, 2021 1.390 1.400 1.380 1.400 13,346 +0.01(+0.72%)
Sep 02, 2021 1.390 1.420 1.390 1.390 13,778 -0.01(-0.71%)
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.