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 +0.0050 (+1.32%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
Aug 30, 2019 1.780 1.900 1.780 1.900 46,100 +0.12(+6.74%)
Aug 29, 2019 1.830 1.830 1.750 1.780 28,567 -0.03(-1.66%)
Aug 28, 2019 1.950 1.950 1.760 1.810 105,868 -0.12(-6.22%)
Aug 27, 2019 1.800 1.980 1.790 1.930 360,210 +0.13(+7.22%)
Aug 26, 2019 1.800 1.820 1.770 1.800 93,674 +0.05(+2.86%)
Aug 23, 2019 1.770 1.810 1.700 1.750 191,400 -0.01(-0.57%)
Aug 22, 2019 1.800 1.831 1.760 1.760 197,170 -0.04(-2.22%)
Aug 21, 2019 1.940 1.950 1.690 1.800 244,305 -0.14(-7.22%)
Aug 20, 2019 2.190 2.210 1.920 1.940 133,849 -0.25(-11.42%)
Aug 19, 2019 2.300 2.300 2.160 2.190 79,435 -0.20(-8.37%)
Aug 16, 2019 2.330 2.420 2.300 2.390 14,500 +0.03(+1.27%)
Aug 15, 2019 2.370 2.435 2.325 2.360 63,927 +0.01(+0.43%)
Aug 14, 2019 2.750 2.752 2.340 2.350 58,725 -0.49(-17.25%)
Aug 13, 2019 2.850 2.850 2.810 2.840 14,053 -0.03(-1.05%)
Aug 12, 2019 2.850 2.870 2.784 2.870 23,668 +0.02(+0.70%)
Aug 09, 2019 2.770 2.890 2.691 2.850 44,600 +0.10(+3.64%)
Aug 08, 2019 2.850 2.870 2.670 2.750 77,386 -0.10(-3.51%)
Aug 07, 2019 2.690 2.900 2.677 2.850 17,008 +0.13(+4.78%)
Aug 06, 2019 2.580 2.740 2.570 2.720 12,235 +0.14(+5.43%)
Aug 05, 2019 2.900 2.900 2.550 2.580 48,121 -0.34(-11.64%)
Aug 02, 2019 2.830 2.920 2.631 2.920 14,800 +0.08(+2.82%)
Aug 01, 2019 2.760 2.880 2.725 2.840 32,188 +0.08(+2.90%)
Jul 31, 2019 2.790 2.820 2.700 2.760 29,928 -0.04(-1.43%)
Jul 30, 2019 2.670 2.830 2.670 2.800 72,809 +0.13(+4.87%)
Jul 29, 2019 2.700 2.700 2.640 2.670 18,694 -0.01(-0.37%)
Jul 26, 2019 2.490 2.700 2.485 2.680 48,800 +0.23(+9.39%)
Jul 25, 2019 2.510 2.510 2.438 2.450 83,967 -0.06(-2.39%)
Jul 24, 2019 2.570 2.634 2.510 2.510 93,174 -0.08(-3.09%)
Jul 23, 2019 2.620 2.648 2.563 2.590 15,578 -0.05(-1.89%)
Jul 22, 2019 2.640 2.650 2.540 2.640 61,601 -0.01(-0.38%)
Jul 19, 2019 2.627 2.650 2.575 2.650 3,600 +0.00(+0.00%)
Jul 18, 2019 2.630 2.650 2.580 2.650 39,409 +0.00(+0.00%)
Jul 17, 2019 2.670 2.688 2.540 2.650 35,559 +0.00(+0.00%)
Jul 16, 2019 2.490 2.684 2.470 2.650 157,958 +0.16(+6.43%)
Jul 15, 2019 2.510 2.550 2.490 2.490 32,705 +0.00(+0.00%)
Jul 12, 2019 2.460 2.500 2.410 2.490 73,300 +0.04(+1.63%)
Jul 11, 2019 2.480 2.500 2.450 2.450 34,813 -0.05(-2.00%)
Jul 10, 2019 2.400 2.500 2.400 2.500 17,135 +0.13(+5.49%)
Jul 09, 2019 2.320 2.390 2.320 2.370 23,317 +0.04(+1.50%)
Jul 08, 2019 2.440 2.520 2.310 2.335 30,517 -0.12(-4.69%)
Jul 05, 2019 2.380 2.450 2.368 2.450 18,600 +0.07(+2.94%)
Jul 03, 2019 2.430 2.440 2.380 2.380 23,600 -0.06(-2.46%)
Jul 02, 2019 2.430 2.500 2.400 2.440 11,668 +0.00(+0.00%)
Jul 01, 2019 2.540 2.540 2.395 2.440 25,218 -0.05(-2.01%)
Jun 28, 2019 2.340 2.500 2.315 2.490 51,800 +0.22(+9.69%)
Jun 27, 2019 2.410 2.430 2.270 2.270 27,939 -0.12(-5.02%)
Jun 26, 2019 2.360 2.470 2.360 2.390 11,748 +0.06(+2.58%)
Jun 25, 2019 2.560 2.590 2.320 2.330 84,547 -0.21(-8.27%)
Jun 24, 2019 2.460 2.550 2.390 2.540 34,893 +0.17(+7.17%)
Jun 21, 2019 2.260 2.430 2.260 2.370 35,300 +0.08(+3.49%)
Jun 20, 2019 2.560 2.570 2.290 2.290 43,538 -0.27(-10.55%)
Jun 19, 2019 2.590 2.590 2.460 2.560 54,867 +0.06(+2.40%)
Jun 18, 2019 2.320 2.500 2.250 2.500 554,437 +0.24(+10.62%)
Jun 17, 2019 2.180 2.260 2.180 2.260 14,329 +0.09(+4.15%)
Jun 14, 2019 2.190 2.190 2.150 2.170 13,600 +0.02(+0.93%)
Jun 13, 2019 2.210 2.230 2.150 2.150 15,897 -0.08(-3.59%)
Jun 12, 2019 2.150 2.257 2.150 2.230 6,489 +0.08(+3.72%)
Jun 11, 2019 2.120 2.150 2.088 2.150 12,828 +0.03(+1.42%)
Jun 10, 2019 2.130 2.180 2.100 2.120 22,214 +0.03(+1.44%)
Jun 07, 2019 2.120 2.140 2.070 2.090 57,800 +0.01(+0.48%)
Jun 06, 2019 2.110 2.210 2.010 2.080 30,630 -0.01(-0.48%)
Jun 05, 2019 2.260 2.280 2.070 2.090 100,813 -0.20(-8.73%)
Jun 04, 2019 2.250 2.390 2.200 2.290 61,425 +0.09(+4.09%)
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.