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 (%)
Nov 30, 2020 1.650 1.700 1.520 1.620 53,792 -0.04(-2.41%)
Nov 27, 2020 1.700 1.740 1.600 1.660 46,800 -0.02(-1.19%)
Nov 25, 2020 1.560 1.700 1.560 1.680 84,500 +0.12(+7.69%)
Nov 24, 2020 1.470 1.641 1.455 1.560 99,528 +0.07(+4.83%)
Nov 23, 2020 1.470 1.500 1.440 1.488 46,268 +0.02(+1.23%)
Nov 20, 2020 1.550 1.550 1.460 1.470 17,300 -0.05(-3.29%)
Nov 19, 2020 1.600 1.600 1.500 1.520 25,885 -0.05(-3.18%)
Nov 18, 2020 1.430 1.580 1.430 1.570 28,357 +0.13(+9.03%)
Nov 17, 2020 1.430 1.500 1.420 1.440 14,671 +0.00(+0.00%)
Nov 16, 2020 1.470 1.580 1.420 1.440 132,332 -0.03(-2.04%)
Nov 13, 2020 1.300 1.470 1.300 1.470 56,400 +0.08(+5.76%)
Nov 12, 2020 1.380 1.410 1.312 1.390 50,020 +0.01(+0.72%)
Nov 11, 2020 1.280 1.380 1.200 1.380 83,952 +0.12(+9.52%)
Nov 10, 2020 1.250 1.330 1.180 1.260 38,305 +0.00(+0.00%)
Nov 09, 2020 1.330 1.360 1.170 1.260 42,057 -0.03(-2.33%)
Nov 06, 2020 1.260 1.290 1.230 1.290 21,300 +0.00(+0.00%)
Nov 05, 2020 1.270 1.310 1.270 1.290 3,833 +0.00(+0.00%)
Nov 04, 2020 1.360 1.370 1.270 1.290 41,301 -0.04(-3.01%)
Nov 03, 2020 1.380 1.390 1.260 1.330 52,633 +0.10(+8.13%)
Nov 02, 2020 1.350 1.380 1.230 1.230 14,142 -0.02(-1.60%)
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%)
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.