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 (%)
Sep 29, 2023 0.6375 0.6375 0.5701 0.5950 6,434 -0.01(-0.83%)
Sep 28, 2023 0.6700 0.6650 0.5600 0.6000 27,944 +0.01(+1.01%)
Sep 27, 2023 0.5710 0.6749 0.5710 0.5940 12,668 +0.00(+0.68%)
Sep 26, 2023 0.5950 0.6395 0.5800 0.5900 14,494 -0.03(-4.38%)
Sep 25, 2023 0.6100 0.6732 0.6100 0.6170 47,022 -0.04(-6.52%)
Sep 22, 2023 0.6800 0.7300 0.6600 0.6600 10,025 -0.04(-6.17%)
Sep 21, 2023 0.6600 0.7400 0.6600 0.7034 19,760 +0.04(+6.43%)
Sep 20, 2023 0.7831 0.7831 0.6600 0.6609 44,311 -0.09(-11.76%)
Sep 19, 2023 0.6700 0.7500 0.6500 0.7490 54,936 +0.06(+9.01%)
Sep 18, 2023 0.7300 0.7500 0.6501 0.6871 163,612 -0.31(-31.29%)
Sep 15, 2023 0.5600 1.000 0.5200 1.000 170,477 +0.38(+61.81%)
Sep 14, 2023 0.6236 0.6236 0.5900 0.6180 4,836 +0.04(+6.90%)
Sep 13, 2023 0.5500 0.6100 0.5500 0.5781 18,892 +0.00(+0.87%)
Sep 12, 2023 0.5730 0.6000 0.5730 0.5731 3,263 -0.02(-2.86%)
Sep 11, 2023 0.6000 0.6400 0.5720 0.5900 4,035 -0.01(-1.68%)
Sep 08, 2023 0.5720 0.6399 0.5720 0.6001 4,276 +0.02(+3.47%)
Sep 07, 2023 0.5999 0.6000 0.5610 0.5800 2,780 -0.01(-1.69%)
Sep 06, 2023 0.6000 0.6000 0.5560 0.5900 60,316 -0.01(-2.11%)
Sep 05, 2023 0.6370 0.6500 0.5654 0.6027 11,945 -0.05(-7.28%)
Sep 01, 2023 0.6400 0.6800 0.6400 0.6500 5,637 +0.01(+1.40%)
Aug 31, 2023 0.6500 0.6845 0.6173 0.6410 35,686 -0.05(-6.83%)
Aug 30, 2023 0.6322 0.6900 0.6322 0.6880 13,599 -0.00(-0.29%)
Aug 29, 2023 0.6101 0.7020 0.6101 0.6900 36,991 +0.05(+7.86%)
Aug 28, 2023 0.6500 0.7400 0.6340 0.6397 9,832 -0.01(-1.74%)
Aug 25, 2023 0.6470 0.7700 0.6101 0.6510 58,418 -0.01(-1.35%)
Aug 24, 2023 0.6300 0.6599 0.5775 0.6599 49,762 +0.01(+2.15%)
Aug 23, 2023 0.6110 0.7300 0.6000 0.6460 65,845 +0.03(+4.79%)
Aug 22, 2023 0.6320 0.6580 0.5005 0.6165 199,913 -0.06(-9.23%)
Aug 21, 2023 0.7800 1.080 0.6600 0.6792 2,115,986 +0.05(+7.67%)
Aug 18, 2023 0.5700 0.6733 0.5421 0.6308 87,857 +0.05(+8.76%)
Aug 17, 2023 0.5050 0.5901 0.5050 0.5800 159,079 +0.00(+0.00%)
Aug 16, 2023 0.5300 0.6094 0.4501 0.5800 4,419,620 +0.04(+8.15%)
Aug 15, 2023 0.5610 0.6178 0.5363 0.5363 193,779 -0.02(-4.39%)
Aug 14, 2023 0.5899 0.6268 0.5600 0.5609 108,987 -0.02(-4.12%)
Aug 11, 2023 0.6000 0.6675 0.5610 0.5850 346,685 -0.06(-8.59%)
Aug 10, 2023 0.8300 0.8306 0.5900 0.6400 393,349 -0.24(-27.27%)
Aug 09, 2023 0.8999 0.9412 0.8448 0.8800 17,520 +0.01(+1.15%)
Aug 08, 2023 0.8700 0.9000 0.8300 0.8700 24,110 +0.00(+0.00%)
Aug 07, 2023 0.9000 0.9000 0.8700 0.8700 15,302 -0.04(-4.40%)
Aug 04, 2023 0.9700 0.9700 0.9100 0.9100 3,362 +0.00(+0.00%)
Aug 03, 2023 0.9600 1.000 0.8803 0.9100 16,483 -0.09(-9.00%)
Aug 02, 2023 0.9850 1.020 0.9283 1.000 2,138 +0.06(+6.38%)
Aug 01, 2023 0.9300 0.9900 0.9169 0.9400 6,967 -0.06(-6.00%)
Jul 31, 2023 0.9400 1.000 0.9395 1.000 14,795 +0.05(+5.26%)
Jul 28, 2023 0.9790 0.9790 0.9400 0.9500 4,067 -0.00(-0.39%)
Jul 27, 2023 0.9515 0.9699 0.9515 0.9537 3,645 -0.00(-0.14%)
Jul 26, 2023 0.9700 0.9699 0.9100 0.9550 9,122 +0.03(+3.80%)
Jul 25, 2023 0.9000 0.9880 0.8999 0.9200 18,552 -0.02(-2.65%)
Jul 24, 2023 0.9300 0.9500 0.9100 0.9450 4,171 +0.03(+3.85%)
Jul 21, 2023 0.9300 0.9500 0.9038 0.9100 7,767 -0.02(-2.07%)
Jul 20, 2023 0.9500 0.9500 0.9000 0.9292 6,128 -0.02(-2.19%)
Jul 19, 2023 0.9800 0.9870 0.9264 0.9500 5,185 +0.02(+2.14%)
Jul 18, 2023 0.9899 0.9900 0.9301 0.9301 2,626 -0.06(-6.52%)
Jul 17, 2023 0.9404 0.9975 0.9099 0.9950 12,923 -0.00(-0.47%)
Jul 14, 2023 0.9800 0.9999 0.9523 0.9997 7,612 +0.02(+2.14%)
Jul 13, 2023 0.9700 0.9999 0.8901 0.9788 3,082 +0.07(+8.24%)
Jul 12, 2023 0.9450 0.9600 0.8801 0.9043 3,088 -0.01(-1.44%)
Jul 11, 2023 0.9500 0.9500 0.7500 0.9175 31,254 -0.09(-9.16%)
Jul 10, 2023 0.9200 1.010 0.9230 1.010 3,616 +0.01(+0.50%)
Jul 07, 2023 0.9792 1.005 0.9185 1.005 3,802 +0.04(+3.64%)
Jul 06, 2023 0.9550 1.030 0.9550 0.9697 4,429 +0.06(+6.56%)
Jul 05, 2023 0.9700 1.036 0.9100 0.9100 8,149 -0.12(-11.65%)
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.