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

Strata Skin Scien (NQ: SSKN )

0.3920 +0.0070 (+1.82%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 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 (%)
Feb 26, 2021 1.860 1.960 1.780 1.830 62,600 -0.02(-1.08%)
Feb 25, 2021 1.980 1.990 1.840 1.850 91,641 -0.12(-6.09%)
Feb 24, 2021 1.920 2.040 1.920 1.970 109,859 +0.05(+2.60%)
Feb 23, 2021 2.070 2.180 1.580 1.920 302,234 -0.20(-9.43%)
Feb 22, 2021 2.240 2.290 2.080 2.120 153,147 -0.17(-7.42%)
Feb 19, 2021 2.380 2.425 2.250 2.290 72,500 -0.07(-2.97%)
Feb 18, 2021 2.450 2.520 2.340 2.360 373,133 +0.16(+7.27%)
Feb 17, 2021 2.370 2.380 2.150 2.200 222,094 -0.20(-8.33%)
Feb 16, 2021 2.450 2.740 2.360 2.400 678,803 +0.24(+11.11%)
Feb 12, 2021 2.300 2.300 2.050 2.160 347,800 +0.00(+0.00%)
Feb 11, 2021 1.990 2.230 1.950 2.160 658,278 +0.21(+10.77%)
Feb 10, 2021 1.860 1.980 1.860 1.950 106,955 +0.05(+2.63%)
Feb 09, 2021 1.890 1.940 1.860 1.900 69,803 +0.00(+0.00%)
Feb 08, 2021 1.920 1.950 1.800 1.900 201,505 -0.02(-1.04%)
Feb 05, 2021 1.970 2.000 1.790 1.920 86,900 +0.02(+1.05%)
Feb 04, 2021 1.900 1.940 1.840 1.900 179,746 +0.05(+2.70%)
Feb 03, 2021 1.760 1.900 1.750 1.850 93,627 +0.10(+5.71%)
Feb 02, 2021 1.740 1.790 1.720 1.750 13,150 -0.02(-1.13%)
Feb 01, 2021 1.750 1.830 1.690 1.770 80,120 +0.02(+1.14%)
Jan 29, 2021 1.775 1.775 1.690 1.750 40,000 -0.01(-0.57%)
Jan 28, 2021 1.640 1.824 1.600 1.760 173,771 +0.16(+10.00%)
Jan 27, 2021 1.750 1.760 1.600 1.600 167,619 -0.18(-10.11%)
Jan 26, 2021 1.860 1.860 1.700 1.780 118,352 -0.08(-4.30%)
Jan 25, 2021 1.940 1.950 1.840 1.860 41,822 -0.04(-2.34%)
Jan 22, 2021 1.860 1.930 1.800 1.905 68,400 +0.05(+2.95%)
Jan 21, 2021 2.050 2.050 1.850 1.850 92,212 -0.21(-10.19%)
Jan 20, 2021 1.980 2.090 1.856 2.060 233,655 -0.02(-0.96%)
Jan 19, 2021 1.720 2.280 1.720 2.080 431,969 +0.40(+23.44%)
Jan 15, 2021 1.670 1.710 1.640 1.685 133,600 +0.05(+2.74%)
Jan 14, 2021 1.570 1.670 1.540 1.640 112,324 +0.08(+5.13%)
Jan 13, 2021 1.580 1.590 1.470 1.560 102,403 +0.03(+1.96%)
Jan 12, 2021 1.500 1.588 1.500 1.530 196,480 +0.03(+2.00%)
Jan 11, 2021 1.460 1.570 1.430 1.500 62,610 +0.01(+0.67%)
Jan 08, 2021 1.470 1.530 1.470 1.490 78,300 +0.02(+1.36%)
Jan 07, 2021 1.440 1.480 1.440 1.470 44,753 +0.06(+4.26%)
Jan 06, 2021 1.450 1.500 1.410 1.410 490,137 -0.05(-3.42%)
Jan 05, 2021 1.440 1.490 1.440 1.460 49,151 -0.01(-0.68%)
Jan 04, 2021 1.540 1.540 1.340 1.470 58,381 -0.03(-2.00%)
Dec 31, 2020 1.500 1.500 1.500 68,996 +0.00(+0.00%)
Dec 30, 2020 1.520 1.580 1.500 1.500 68,996 -0.02(-1.32%)
Dec 29, 2020 1.570 1.600 1.520 1.520 20,850 -0.05(-3.18%)
Dec 28, 2020 1.490 1.580 1.480 1.570 74,419 +0.10(+6.80%)
Dec 24, 2020 1.450 1.510 1.420 1.470 51,500 +0.05(+3.52%)
Dec 23, 2020 1.400 1.500 1.400 1.420 112,718 +0.04(+2.90%)
Dec 22, 2020 1.510 1.510 1.320 1.380 72,526 -0.09(-6.12%)
Dec 21, 2020 1.450 1.570 1.449 1.470 51,068 -0.01(-0.68%)
Dec 18, 2020 1.560 1.619 1.480 1.480 52,100 -0.10(-6.33%)
Dec 17, 2020 1.560 1.620 1.508 1.580 37,631 +0.04(+2.60%)
Dec 16, 2020 1.580 1.580 1.480 1.540 39,701 -0.04(-2.53%)
Dec 15, 2020 1.600 1.620 1.550 1.580 36,580 -0.04(-2.47%)
Dec 14, 2020 1.640 1.650 1.590 1.620 27,975 -0.02(-1.22%)
Dec 11, 2020 1.590 1.650 1.590 1.640 45,100 +0.05(+3.14%)
Dec 10, 2020 1.550 1.600 1.550 1.590 41,903 +0.00(+0.00%)
Dec 09, 2020 1.660 1.680 1.480 1.590 66,165 -0.09(-5.36%)
Dec 08, 2020 1.620 1.700 1.620 1.680 47,058 -0.02(-1.18%)
Dec 07, 2020 1.680 1.700 1.605 1.700 27,166 +0.02(+1.19%)
Dec 04, 2020 1.640 1.740 1.610 1.680 50,200 +0.04(+2.44%)
Dec 03, 2020 1.630 1.660 1.560 1.640 35,394 +0.02(+1.23%)
Dec 02, 2020 1.620 1.643 1.576 1.620 75,506 -0.01(-0.61%)
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.