Skip to main content

Strata Skin Scien (NQ: SSKN )

0.3850 +0.0150 (+4.05%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.400 1.460 1.390 1.430 44,241 -0.00(-0.01%)
Jul 29, 2021 1.440 1.480 1.420 1.430 35,969 -0.03(-2.05%)
Jul 28, 2021 1.450 1.470 1.440 1.460 18,563 -0.02(-1.35%)
Jul 27, 2021 1.480 1.510 1.430 1.480 24,379 -0.02(-1.05%)
Jul 26, 2021 1.510 1.550 1.490 1.496 16,353 -0.01(-0.95%)
Jul 23, 2021 1.540 1.540 1.490 1.510 76,081 -0.01(-0.66%)
Jul 22, 2021 1.500 1.620 1.500 1.520 297,227 +0.04(+2.70%)
Jul 21, 2021 1.460 1.510 1.450 1.480 27,418 +0.03(+2.07%)
Jul 20, 2021 1.440 1.490 1.430 1.450 41,911 -0.02(-1.36%)
Jul 19, 2021 1.470 1.490 1.460 1.470 61,073 -0.01(-0.68%)
Jul 16, 2021 1.510 1.510 1.470 1.480 24,650 -0.03(-1.99%)
Jul 15, 2021 1.500 1.510 1.490 1.510 34,708 -0.01(-0.66%)
Jul 14, 2021 1.510 1.530 1.510 1.520 63,396 +0.01(+0.66%)
Jul 13, 2021 1.500 1.540 1.470 1.510 45,025 +0.01(+0.43%)
Jul 12, 2021 1.470 1.530 1.450 1.504 74,905 +0.01(+0.91%)
Jul 09, 2021 1.430 1.510 1.430 1.490 55,724 +0.01(+0.68%)
Jul 08, 2021 1.435 1.480 1.426 1.480 19,596 +0.03(+2.07%)
Jul 07, 2021 1.450 1.504 1.430 1.450 46,226 +0.01(+0.69%)
Jul 06, 2021 1.530 1.530 1.420 1.440 38,156 -0.06(-4.00%)
Jul 02, 2021 1.530 1.535 1.470 1.500 32,206 -0.06(-3.85%)
Jul 01, 2021 1.560 1.590 1.500 1.560 38,215 +0.00(+0.00%)
Jun 30, 2021 1.580 1.590 1.510 1.560 44,313 -0.05(-3.09%)
Jun 29, 2021 1.520 1.610 1.480 1.610 59,431 +0.08(+5.21%)
Jun 28, 2021 1.570 1.770 1.370 1.530 362,006 -0.08(-4.97%)
Jun 25, 2021 1.520 1.650 1.520 1.610 110,836 +0.10(+6.62%)
Jun 24, 2021 1.510 1.510 1.490 1.510 29,419 +0.01(+0.67%)
Jun 23, 2021 1.480 1.530 1.471 1.500 25,005 +0.02(+1.35%)
Jun 22, 2021 1.470 1.490 1.470 1.480 7,375 -0.01(-0.67%)
Jun 21, 2021 1.530 1.530 1.470 1.490 40,764 -0.02(-1.32%)
Jun 18, 2021 1.500 1.530 1.480 1.510 32,366 +0.01(+0.67%)
Jun 17, 2021 1.520 1.540 1.490 1.500 36,891 +0.00(+0.00%)
Jun 16, 2021 1.580 1.580 1.480 1.500 45,879 -0.06(-3.85%)
Jun 15, 2021 1.460 1.590 1.451 1.560 150,589 +0.14(+9.86%)
Jun 14, 2021 1.460 1.480 1.420 1.420 18,426 -0.03(-2.07%)
Jun 11, 2021 1.450 1.470 1.420 1.450 21,230 +0.00(+0.00%)
Jun 10, 2021 1.510 1.510 1.440 1.450 41,967 -0.05(-3.33%)
Jun 09, 2021 1.470 1.530 1.460 1.500 44,284 +0.03(+2.04%)
Jun 08, 2021 1.460 1.540 1.450 1.470 65,130 +0.00(+0.00%)
Jun 07, 2021 1.390 1.500 1.385 1.470 89,958 +0.08(+5.76%)
Jun 04, 2021 1.370 1.420 1.357 1.390 64,054 +0.01(+0.72%)
Jun 03, 2021 1.400 1.400 1.340 1.380 54,801 -0.02(-1.41%)
Jun 02, 2021 1.380 1.420 1.380 1.400 44,367 +0.01(+0.70%)
Jun 01, 2021 1.390 1.430 1.380 1.390 47,033 -0.01(-0.71%)
May 28, 2021 1.400 1.430 1.360 1.400 98,318 +0.01(+0.72%)
May 27, 2021 1.400 1.440 1.360 1.390 184,552 -0.01(-0.71%)
May 26, 2021 1.369 1.410 1.369 1.400 26,657 +0.01(+0.72%)
May 25, 2021 1.410 1.420 1.380 1.390 29,308 -0.03(-2.11%)
May 24, 2021 1.430 1.430 1.400 1.420 14,699 +0.01(+0.71%)
May 21, 2021 1.410 1.430 1.400 1.410 32,846 +0.03(+2.17%)
May 20, 2021 1.390 1.420 1.370 1.380 33,952 -0.05(-3.49%)
May 19, 2021 1.432 1.440 1.357 1.430 27,957 -0.03(-2.06%)
May 18, 2021 1.420 1.490 1.401 1.460 66,566 +0.03(+2.10%)
May 17, 2021 1.380 1.450 1.360 1.430 99,823 +0.08(+5.93%)
May 14, 2021 1.490 1.490 1.350 1.350 202,232 -0.13(-8.78%)
May 13, 2021 1.510 1.520 1.480 1.480 64,650 -0.03(-1.99%)
May 12, 2021 1.490 1.530 1.480 1.510 48,515 +0.02(+1.34%)
May 11, 2021 1.520 1.540 1.480 1.490 54,027 -0.06(-3.87%)
May 10, 2021 1.600 1.625 1.530 1.550 150,151 -0.06(-3.73%)
May 07, 2021 1.640 1.660 1.600 1.610 78,679 -0.02(-1.23%)
May 06, 2021 1.630 1.650 1.620 1.630 31,378 +0.00(+0.00%)
May 05, 2021 1.650 1.660 1.620 1.630 21,500 -0.02(-1.21%)
May 04, 2021 1.650 1.680 1.620 1.650 45,521 +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.