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

Strata Skin Scien (NQ: SSKN )

0.3810 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Oct 30, 2020 1.250 1.267 1.250 1.250 6,700 -0.00(-0.01%)
Oct 29, 2020 1.253 1.270 1.250 1.250 8,684 -0.04(-3.09%)
Oct 28, 2020 1.340 1.365 1.218 1.290 27,851 -0.08(-5.84%)
Oct 27, 2020 1.400 1.415 1.370 1.370 12,254 +0.02(+1.48%)
Oct 26, 2020 1.400 1.407 1.345 1.350 21,934 -0.05(-3.57%)
Oct 23, 2020 1.270 1.410 1.270 1.400 56,300 +0.12(+9.37%)
Oct 22, 2020 1.260 1.340 1.260 1.280 14,558 +0.02(+1.59%)
Oct 21, 2020 1.290 1.290 1.210 1.260 14,459 -0.03(-2.33%)
Oct 20, 2020 1.260 1.300 1.256 1.290 32,414 +0.02(+1.57%)
Oct 19, 2020 1.240 1.280 1.230 1.270 30,810 +0.04(+3.25%)
Oct 16, 2020 1.230 1.240 1.220 1.230 4,900 +0.00(+0.00%)
Oct 15, 2020 1.260 1.310 1.230 1.230 22,622 -0.07(-5.38%)
Oct 14, 2020 1.330 1.350 1.279 1.300 18,151 -0.03(-2.26%)
Oct 13, 2020 1.365 1.365 1.330 1.330 9,137 -0.02(-1.36%)
Oct 12, 2020 1.400 1.400 1.340 1.348 13,162 -0.06(-4.38%)
Oct 09, 2020 1.430 1.450 1.400 1.410 23,600 -0.03(-2.08%)
Oct 08, 2020 1.440 1.440 1.400 1.440 10,806 -0.01(-0.69%)
Oct 07, 2020 1.440 1.450 1.391 1.450 8,319 +0.05(+3.57%)
Oct 06, 2020 1.370 1.460 1.370 1.400 50,154 +0.02(+1.45%)
Oct 05, 2020 1.290 1.420 1.260 1.380 48,783 +0.06(+4.55%)
Oct 02, 2020 1.310 1.330 1.270 1.320 15,600 +0.01(+0.76%)
Oct 01, 2020 1.330 1.340 1.280 1.310 36,143 -0.04(-2.96%)
Sep 30, 2020 1.380 1.420 1.320 1.350 26,241 -0.02(-1.46%)
Sep 29, 2020 1.347 1.450 1.347 1.370 20,835 -0.07(-4.86%)
Sep 28, 2020 1.420 1.440 1.380 1.440 8,709 +0.03(+2.13%)
Sep 25, 2020 1.380 1.460 1.380 1.410 22,300 +0.01(+1.08%)
Sep 24, 2020 1.420 1.450 1.330 1.395 7,064 -0.03(-2.45%)
Sep 23, 2020 1.460 1.460 1.370 1.430 19,783 -0.03(-2.05%)
Sep 22, 2020 1.480 1.500 1.400 1.460 9,965 +0.02(+1.39%)
Sep 21, 2020 1.350 1.460 1.350 1.440 29,562 +0.05(+3.60%)
Sep 18, 2020 1.440 1.460 1.380 1.390 47,900 -0.03(-2.11%)
Sep 17, 2020 1.400 1.440 1.390 1.420 16,218 +0.02(+1.43%)
Sep 16, 2020 1.420 1.450 1.400 1.400 24,908 -0.06(-4.11%)
Sep 15, 2020 1.360 1.480 1.360 1.460 21,674 +0.08(+5.80%)
Sep 14, 2020 1.500 1.500 1.350 1.380 50,156 -0.07(-4.83%)
Sep 11, 2020 1.440 1.550 1.410 1.450 16,500 +0.01(+0.69%)
Sep 10, 2020 1.570 1.570 1.420 1.440 24,466 -0.07(-4.64%)
Sep 09, 2020 1.400 1.610 1.330 1.510 106,478 +0.13(+9.42%)
Sep 08, 2020 1.360 1.450 1.326 1.380 33,765 +0.00(+0.01%)
Sep 04, 2020 1.470 1.470 1.320 1.380 57,600 -0.09(-6.13%)
Sep 03, 2020 1.470 1.504 1.470 1.470 25,983 -0.02(-1.34%)
Sep 02, 2020 1.480 1.510 1.470 1.490 21,457 -0.02(-1.32%)
Sep 01, 2020 1.510 1.580 1.480 1.510 41,403 -0.03(-1.95%)
Aug 31, 2020 1.550 1.560 1.400 1.540 81,505 -0.02(-1.28%)
Aug 28, 2020 1.560 1.610 1.520 1.560 19,300 -0.05(-3.11%)
Aug 27, 2020 1.540 1.620 1.500 1.610 42,278 +0.05(+3.21%)
Aug 26, 2020 1.580 1.600 1.540 1.560 35,917 -0.06(-3.70%)
Aug 25, 2020 1.610 1.620 1.560 1.620 43,627 -0.02(-1.22%)
Aug 24, 2020 1.650 1.683 1.550 1.640 46,125 -0.01(-0.61%)
Aug 21, 2020 1.730 1.730 1.580 1.650 47,700 -0.09(-5.17%)
Aug 20, 2020 1.800 1.800 1.707 1.740 29,604 -0.03(-1.69%)
Aug 19, 2020 1.820 1.820 1.740 1.770 224,766 +0.01(+0.57%)
Aug 18, 2020 1.710 1.780 1.700 1.760 188,511 +0.18(+11.39%)
Aug 17, 2020 1.620 1.680 1.510 1.580 152,893 -0.06(-3.95%)
Aug 14, 2020 1.680 1.680 1.500 1.645 174,100 +0.02(+0.92%)
Aug 13, 2020 1.790 1.800 1.560 1.630 740,281 +0.04(+2.52%)
Aug 12, 2020 1.220 1.620 1.200 1.590 325,235 +0.37(+30.33%)
Aug 11, 2020 1.170 1.299 1.170 1.220 97,859 -0.08(-6.15%)
Aug 10, 2020 1.290 1.340 1.250 1.300 34,544 +0.02(+1.56%)
Aug 07, 2020 1.350 1.420 1.270 1.280 52,400 -0.05(-4.00%)
Aug 06, 2020 1.220 1.370 1.190 1.333 189,914 +0.11(+8.85%)
Aug 05, 2020 1.244 1.250 1.210 1.225 22,379 +0.01(+0.41%)
Aug 04, 2020 1.220 1.300 1.210 1.220 56,220 +0.00(+0.00%)
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.