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 (%)
Aug 31, 2017 1.870 1.910 1.770 1.870 5,037 +0.04(+2.19%)
Aug 30, 2017 1.910 1.930 1.798 1.830 10,691 -0.07(-3.68%)
Aug 29, 2017 1.860 1.930 1.728 1.900 19,847 +0.04(+2.15%)
Aug 28, 2017 1.720 1.980 1.720 1.860 72,551 +0.21(+12.73%)
Aug 25, 2017 1.650 1.770 1.640 1.650 11,772 +0.00(+0.00%)
Aug 24, 2017 1.522 1.650 1.522 1.650 9,221 +0.12(+7.84%)
Aug 23, 2017 1.580 1.580 1.430 1.530 19,531 -0.06(-3.77%)
Aug 22, 2017 1.550 1.610 1.430 1.590 27,316 +0.02(+1.27%)
Aug 21, 2017 1.573 1.580 1.510 1.570 10,233 +0.02(+1.29%)
Aug 18, 2017 1.610 1.658 1.510 1.550 14,181 -0.08(-4.91%)
Aug 17, 2017 1.750 1.830 1.590 1.630 31,317 -0.08(-4.68%)
Aug 16, 2017 1.647 1.800 1.643 1.710 45,015 +0.03(+1.79%)
Aug 15, 2017 1.650 1.740 1.510 1.680 33,687 +0.06(+3.70%)
Aug 14, 2017 1.760 1.786 1.530 1.620 12,319 -0.11(-6.36%)
Aug 11, 2017 1.860 1.930 1.700 1.730 30,685 -0.22(-11.28%)
Aug 10, 2017 1.837 1.950 1.730 1.950 29,055 +0.09(+4.84%)
Aug 09, 2017 1.810 1.980 1.760 1.860 24,314 +0.04(+2.20%)
Aug 08, 2017 1.900 2.020 1.820 1.820 49,239 -0.10(-5.21%)
Aug 07, 2017 1.950 1.950 1.790 1.920 12,431 -0.03(-1.54%)
Aug 04, 2017 1.720 1.950 1.680 1.950 35,467 +0.16(+8.94%)
Aug 03, 2017 1.710 1.820 1.710 1.790 4,250 +0.09(+5.29%)
Aug 02, 2017 1.800 1.805 1.680 1.700 16,069 -0.14(-7.61%)
Aug 01, 2017 1.897 1.910 1.820 1.840 8,829 -0.07(-3.66%)
Jul 31, 2017 1.880 1.910 1.860 1.910 3,814 -0.06(-3.05%)
Jul 28, 2017 1.940 1.980 1.930 1.970 2,187 +0.01(+0.51%)
Jul 27, 2017 1.970 1.970 1.870 1.960 4,125 -0.01(-0.51%)
Jul 26, 2017 1.850 1.980 1.850 1.970 2,731 +0.11(+5.91%)
Jul 25, 2017 1.850 2.000 1.840 1.860 7,890 -0.02(-1.06%)
Jul 24, 2017 1.930 1.940 1.830 1.880 23,624 -0.07(-3.59%)
Jul 21, 2017 1.910 1.950 1.770 1.950 95,731 +0.04(+2.09%)
Jul 20, 2017 1.935 1.940 1.830 1.910 15,541 -0.03(-1.55%)
Jul 19, 2017 1.935 1.960 1.890 1.940 9,496 -0.05(-2.51%)
Jul 18, 2017 1.920 2.010 1.800 1.990 40,948 +0.12(+6.42%)
Jul 17, 2017 1.820 2.000 1.810 1.870 64,099 +0.07(+3.60%)
Jul 14, 2017 1.960 2.080 1.710 1.805 70,530 -0.15(-7.44%)
Jul 13, 2017 2.100 2.130 1.930 1.950 20,794 -0.10(-4.88%)
Jul 12, 2017 2.050 2.310 1.990 2.050 19,139 +0.02(+0.99%)
Jul 11, 2017 2.320 2.350 1.820 2.030 61,939 -0.34(-14.35%)
Jul 10, 2017 2.330 2.490 2.300 2.370 104,559 +0.02(+0.85%)
Jul 07, 2017 2.420 2.490 2.300 2.350 69,357 -0.03(-1.26%)
Jul 06, 2017 2.410 2.500 2.340 2.380 74,534 +0.05(+2.15%)
Jul 05, 2017 2.420 2.420 2.330 2.330 3,812 +0.01(+0.43%)
Jul 03, 2017 2.450 2.450 2.300 2.320 55,194 -0.11(-4.53%)
Jun 30, 2017 2.430 2.430 2.400 2.430 4,341 +0.03(+1.25%)
Jun 29, 2017 2.520 2.600 2.400 2.400 12,344 -0.20(-7.69%)
Jun 28, 2017 2.530 2.600 2.450 2.600 13,519 +0.08(+3.17%)
Jun 27, 2017 2.585 2.620 2.420 2.520 37,988 -0.04(-1.56%)
Jun 26, 2017 2.460 2.580 2.350 2.560 33,945 +0.07(+2.81%)
Jun 23, 2017 2.550 2.550 2.410 2.490 6,124 +0.01(+0.40%)
Jun 22, 2017 2.420 2.540 2.400 2.480 7,242 +0.03(+1.22%)
Jun 21, 2017 2.420 2.570 2.410 2.450 4,743 +0.02(+0.82%)
Jun 20, 2017 2.770 2.770 2.400 2.430 16,792 -0.17(-6.54%)
Jun 19, 2017 2.660 2.790 2.500 2.600 106,984 -0.02(-0.76%)
Jun 16, 2017 2.700 2.760 2.550 2.620 77,429 -0.11(-4.03%)
Jun 15, 2017 2.620 2.740 2.600 2.730 39,015 +0.11(+4.20%)
Jun 14, 2017 2.670 2.679 2.510 2.620 30,499 +0.03(+1.16%)
Jun 13, 2017 2.650 2.710 2.590 2.590 3,445 -0.01(-0.38%)
Jun 12, 2017 2.790 2.840 2.560 2.600 59,801 -0.13(-4.76%)
Jun 09, 2017 2.710 2.830 2.570 2.730 21,528 +0.01(+0.37%)
Jun 08, 2017 2.740 2.956 2.710 2.720 48,432 +0.02(+0.74%)
Jun 07, 2017 2.520 2.850 2.500 2.700 70,616 +0.12(+4.65%)
Jun 06, 2017 2.570 2.640 2.400 2.580 13,732 -0.02(-0.77%)
Jun 05, 2017 2.420 2.610 2.310 2.600 18,552 +0.15(+6.12%)
Jun 02, 2017 2.620 2.620 2.433 2.450 6,878 -0.05(-2.00%)
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.