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

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
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 (%)
Sep 29, 2017 1.770 1.787 1.758 1.770 13,562 -0.05(-2.80%)
Sep 28, 2017 1.839 1.839 1.821 1.821 617 -0.03(-1.57%)
Sep 27, 2017 1.800 1.900 1.750 1.850 25,898 +0.01(+0.54%)
Sep 26, 2017 2.000 2.000 1.700 1.840 74,219 +0.03(+1.66%)
Sep 25, 2017 1.810 1.680 1.810 19,251 +0.12(+7.10%)
Sep 22, 2017 1.750 1.750 1.670 1.690 4,505 -0.03(-1.74%)
Sep 21, 2017 1.814 1.814 1.671 1.720 4,003 -0.10(-5.49%)
Sep 20, 2017 1.680 1.820 1.650 1.820 17,532 +0.11(+6.43%)
Sep 19, 2017 1.630 1.730 1.630 1.710 7,505 +0.08(+4.91%)
Sep 18, 2017 1.670 1.710 1.600 1.630 20,057 -0.07(-4.12%)
Sep 15, 2017 1.720 1.720 1.620 1.700 19,731 -0.02(-1.16%)
Sep 14, 2017 1.646 1.720 1.640 1.720 4,593 +0.12(+7.50%)
Sep 13, 2017 1.730 1.740 1.600 1.600 33,968 +0.00(+0.00%)
Sep 12, 2017 1.790 1.813 1.590 1.600 20,095 -0.08(-4.76%)
Sep 11, 2017 1.720 1.840 1.680 1.680 8,605 -0.03(-1.75%)
Sep 08, 2017 1.801 1.814 1.684 1.710 14,073 -0.11(-6.04%)
Sep 07, 2017 1.900 1.930 1.820 1.820 4,347 -0.09(-4.71%)
Sep 06, 2017 1.815 1.920 1.740 1.910 37,182 +0.08(+4.37%)
Sep 05, 2017 1.851 1.870 1.830 18,157 -0.04(-2.14%)
Sep 01, 2017 1.931 1.931 1.818 1.870 7,856 +0.00(+0.00%)
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%)
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.