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 (%)
Mar 31, 2023 1.050 1.150 1.050 1.059 35,128 -0.08(-6.72%)
Mar 30, 2023 1.140 1.150 1.100 1.135 11,973 +0.06(+6.07%)
Mar 29, 2023 1.020 1.100 1.020 1.070 12,217 +0.05(+4.90%)
Mar 28, 2023 1.046 1.100 0.9820 1.020 13,231 -0.05(-4.67%)
Mar 27, 2023 1.020 1.100 0.9420 1.070 6,994 +0.09(+8.82%)
Mar 24, 2023 0.9500 1.070 0.9051 0.9833 27,242 +0.01(+1.37%)
Mar 23, 2023 0.9400 1.050 0.9400 0.9700 52,337 -0.06(-5.83%)
Mar 22, 2023 1.012 1.030 0.9420 1.030 2,492 +0.08(+8.55%)
Mar 21, 2023 0.9305 1.060 0.9120 0.9489 20,199 +0.05(+5.43%)
Mar 20, 2023 0.8700 0.9479 0.8700 0.9000 10,743 +0.05(+5.88%)
Mar 17, 2023 0.9000 0.9200 0.8500 0.8500 20,953 -0.07(-7.62%)
Mar 16, 2023 0.9300 0.9600 0.9200 0.9201 15,410 -0.04(-4.16%)
Mar 15, 2023 0.9500 1.100 0.9500 0.9600 21,529 +0.03(+3.23%)
Mar 14, 2023 0.9765 1.120 0.9025 0.9300 42,584 +0.00(+0.00%)
Mar 13, 2023 0.8900 1.010 0.8500 0.9300 21,285 -0.05(-5.10%)
Mar 10, 2023 1.100 1.100 0.9101 0.9800 13,772 -0.09(-8.41%)
Mar 09, 2023 1.080 1.087 1.060 1.070 3,200 -0.02(-1.94%)
Mar 08, 2023 1.060 1.130 1.050 1.091 10,943 +0.02(+1.98%)
Mar 07, 2023 1.050 1.090 1.050 1.070 2,517 +0.00(+0.00%)
Mar 06, 2023 1.130 1.130 1.050 1.070 7,532 -0.06(-5.31%)
Mar 03, 2023 1.138 1.138 1.100 1.130 6,086 +0.01(+0.89%)
Mar 02, 2023 1.120 1.140 1.120 1.120 2,656 +0.00(+0.00%)
Mar 01, 2023 1.120 1.140 1.100 1.120 12,428 +0.00(+0.00%)
Feb 28, 2023 1.160 1.190 1.120 1.120 4,780 -0.07(-5.88%)
Feb 27, 2023 1.210 1.212 1.120 1.190 8,423 +0.02(+1.71%)
Feb 24, 2023 1.130 1.250 1.120 1.170 46,808 +0.01(+0.86%)
Feb 23, 2023 1.170 1.198 1.120 1.160 17,343 +0.01(+0.87%)
Feb 22, 2023 1.120 1.190 1.120 1.150 11,067 +0.02(+1.77%)
Feb 21, 2023 1.130 1.245 1.120 1.130 14,371 +0.01(+0.89%)
Feb 17, 2023 1.090 1.160 1.090 1.120 20,599 -0.04(-3.45%)
Feb 16, 2023 1.270 1.296 1.120 1.160 47,464 -0.11(-8.66%)
Feb 15, 2023 1.360 1.360 1.200 1.270 63,709 -0.06(-4.51%)
Feb 14, 2023 1.210 1.390 1.170 1.330 251,756 +0.15(+12.71%)
Feb 13, 2023 1.230 1.230 1.150 1.180 11,548 +0.02(+1.72%)
Feb 10, 2023 1.150 1.210 1.003 1.160 54,476 +0.12(+11.26%)
Feb 09, 2023 1.120 1.120 0.9652 1.043 7,280 -0.16(-13.12%)
Feb 08, 2023 1.120 1.200 1.120 1.200 5,234 -0.01(-0.83%)
Feb 07, 2023 1.120 1.210 1.120 1.210 13,270 +0.05(+4.31%)
Feb 06, 2023 1.150 1.250 1.120 1.160 29,879 +0.01(+0.87%)
Feb 03, 2023 0.9800 1.310 0.9600 1.150 174,753 +0.17(+16.88%)
Feb 02, 2023 1.000 1.002 0.9573 0.9839 23,140 +0.04(+4.67%)
Feb 01, 2023 0.9300 0.9800 0.9261 0.9400 62,027 +0.02(+2.17%)
Jan 31, 2023 0.8800 0.9200 0.8500 0.9200 9,234 +0.05(+6.27%)
Jan 30, 2023 0.8650 0.8700 0.8500 0.8657 12,230 +0.00(+0.08%)
Jan 27, 2023 0.8601 0.9300 0.8601 0.8650 20,016 +0.01(+1.17%)
Jan 26, 2023 0.8701 0.8910 0.8550 0.8550 2,066 +0.00(+0.00%)
Jan 25, 2023 0.8500 0.8750 0.8500 0.8550 1,603 -0.01(-0.58%)
Jan 24, 2023 0.8800 0.8803 0.8550 0.8600 9,063 -0.05(-5.47%)
Jan 23, 2023 0.9300 0.9300 0.9000 0.9098 10,313 -0.02(-2.17%)
Jan 20, 2023 0.8800 0.9300 0.8800 0.9300 3,455 +0.05(+5.19%)
Jan 19, 2023 0.9240 0.9300 0.8841 0.8841 9,829 +0.00(+0.47%)
Jan 18, 2023 0.8500 0.9300 0.8500 0.8800 3,920 +0.01(+1.44%)
Jan 17, 2023 0.9100 0.9399 0.8600 0.8675 6,036 -0.04(-4.67%)
Jan 13, 2023 0.8500 0.9177 0.8500 0.9100 9,535 +0.06(+7.06%)
Jan 12, 2023 0.8500 0.8500 0.8500 0.8500 1,253 +0.03(+3.66%)
Jan 11, 2023 0.8300 0.8300 0.8163 0.8200 7,274 +0.02(+2.50%)
Jan 10, 2023 0.8100 0.8200 0.8000 0.8000 6,921 -0.01(-1.22%)
Jan 09, 2023 0.8400 0.8400 0.7845 0.8099 26,634 -0.01(-1.23%)
Jan 06, 2023 0.7825 0.8500 0.7825 0.8200 3,983 +0.03(+3.80%)
Jan 05, 2023 0.7800 0.8200 0.7800 0.7900 8,077 +0.00(+0.37%)
Jan 04, 2023 0.7700 0.8085 0.7402 0.7871 3,383 -0.01(-1.64%)
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.