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

Strata Skin Scien (NQ: SSKN )

0.3999 +0.0249 (+6.64%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 13, 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 (%)
Apr 30, 2021 1.700 1.726 1.650 1.650 83,700 -0.05(-2.94%)
Apr 29, 2021 1.720 1.720 1.700 1.700 16,836 -0.02(-1.16%)
Apr 28, 2021 1.700 1.740 1.670 1.720 34,742 +0.03(+1.78%)
Apr 27, 2021 1.760 1.760 1.690 1.690 38,015 -0.05(-2.87%)
Apr 26, 2021 1.750 1.770 1.730 1.740 52,459 -0.01(-0.57%)
Apr 23, 2021 1.770 1.790 1.749 1.750 35,800 +0.01(+0.57%)
Apr 22, 2021 1.770 1.800 1.737 1.740 53,817 -0.02(-1.14%)
Apr 21, 2021 1.680 1.800 1.673 1.760 227,588 +0.05(+2.92%)
Apr 20, 2021 1.700 1.720 1.680 1.710 219,432 -0.01(-0.58%)
Apr 19, 2021 1.720 1.730 1.670 1.720 214,784 +0.00(+0.00%)
Apr 16, 2021 1.720 1.740 1.670 1.720 788,600 -0.03(-1.71%)
Apr 15, 2021 1.720 1.750 1.700 1.750 407,636 +0.04(+2.34%)
Apr 14, 2021 1.710 1.720 1.670 1.710 198,581 +0.02(+1.18%)
Apr 13, 2021 1.640 1.710 1.620 1.690 218,515 +0.03(+1.81%)
Apr 12, 2021 1.620 1.660 1.610 1.660 101,378 +0.04(+2.47%)
Apr 09, 2021 1.660 1.670 1.600 1.620 97,100 -0.03(-1.82%)
Apr 08, 2021 1.640 1.680 1.570 1.650 349,946 +0.01(+0.61%)
Apr 07, 2021 1.700 1.700 1.620 1.640 89,195 -0.06(-3.53%)
Apr 06, 2021 1.710 1.790 1.680 1.700 166,585 +0.00(+0.00%)
Apr 05, 2021 1.633 1.750 1.633 1.700 182,682 +0.02(+1.19%)
Apr 01, 2021 1.670 1.720 1.645 1.680 143,200 +0.01(+0.60%)
Mar 31, 2021 1.660 1.690 1.620 1.670 104,644 -0.01(-0.60%)
Mar 30, 2021 1.630 1.710 1.620 1.680 218,410 +0.06(+3.70%)
Mar 29, 2021 1.670 1.690 1.610 1.620 152,913 -0.07(-4.14%)
Mar 26, 2021 1.770 1.770 1.650 1.690 107,900 -0.08(-4.52%)
Mar 25, 2021 1.610 1.790 1.600 1.770 591,918 +0.09(+5.36%)
Mar 24, 2021 1.670 1.750 1.650 1.680 374,731 +0.01(+0.60%)
Mar 23, 2021 1.790 1.790 1.660 1.670 418,120 -0.12(-6.70%)
Mar 22, 2021 1.820 1.850 1.750 1.790 246,010 -0.04(-2.19%)
Mar 19, 2021 1.770 1.830 1.680 1.830 429,000 +0.06(+3.39%)
Mar 18, 2021 1.930 1.960 1.750 1.770 1,074,651 -0.16(-8.29%)
Mar 17, 2021 2.350 2.840 1.850 1.930 19,759,200 +0.04(+2.12%)
Mar 16, 2021 2.020 2.020 1.850 1.890 198,536 -0.11(-5.50%)
Mar 15, 2021 1.900 2.040 1.900 2.000 205,191 +0.10(+5.26%)
Mar 12, 2021 1.840 1.920 1.805 1.900 140,000 +0.05(+2.70%)
Mar 11, 2021 1.750 1.860 1.750 1.850 121,174 +0.10(+5.71%)
Mar 10, 2021 1.710 1.780 1.670 1.750 120,981 +0.05(+2.94%)
Mar 09, 2021 1.630 1.720 1.620 1.700 143,247 +0.04(+2.41%)
Mar 08, 2021 1.700 1.700 1.600 1.660 98,766 -0.04(-2.35%)
Mar 05, 2021 1.540 1.730 1.510 1.700 281,300 +0.04(+2.41%)
Mar 04, 2021 1.650 1.730 1.530 1.660 353,486 -0.07(-4.05%)
Mar 03, 2021 1.890 1.960 1.710 1.730 652,333 -0.23(-11.73%)
Mar 02, 2021 2.160 2.280 1.860 1.960 7,482,642 +0.23(+13.29%)
Mar 01, 2021 1.830 1.900 1.700 1.730 423,394 -0.10(-5.46%)
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%)
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.