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 (%)
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%)
Aug 03, 2020 1.210 1.250 1.200 1.220 33,968 +0.01(+0.83%)
Jul 31, 2020 1.240 1.340 1.210 1.210 33,300 -0.05(-3.97%)
Jul 30, 2020 1.290 1.300 1.220 1.260 51,544 -0.04(-3.08%)
Jul 29, 2020 1.210 1.300 1.161 1.300 135,424 +0.10(+8.33%)
Jul 28, 2020 1.180 1.250 1.120 1.200 113,880 +0.00(+0.00%)
Jul 27, 2020 1.260 1.260 1.170 1.200 6,181 +0.00(+0.00%)
Jul 24, 2020 1.280 1.280 1.150 1.200 73,000 -0.02(-1.64%)
Jul 23, 2020 1.280 1.340 1.220 1.220 38,677 -0.08(-5.90%)
Jul 22, 2020 1.440 1.440 1.290 1.296 56,384 -0.08(-6.05%)
Jul 21, 2020 1.290 1.430 1.270 1.380 87,281 +0.12(+9.52%)
Jul 20, 2020 1.190 1.300 1.180 1.260 64,384 +0.08(+6.78%)
Jul 17, 2020 1.220 1.220 1.170 1.180 11,400 -0.02(-1.67%)
Jul 16, 2020 1.230 1.260 1.160 1.200 81,635 -0.03(-2.22%)
Jul 15, 2020 1.210 1.250 1.210 1.227 23,044 -0.00(-0.22%)
Jul 14, 2020 1.220 1.270 1.200 1.230 22,271 -0.02(-1.60%)
Jul 13, 2020 1.160 1.250 1.110 1.250 133,914 +0.12(+10.62%)
Jul 10, 2020 1.170 1.180 1.090 1.130 120,100 -0.05(-4.39%)
Jul 09, 2020 1.180 1.206 1.180 1.182 31,004 +0.01(+1.02%)
Jul 08, 2020 1.220 1.220 1.150 1.170 48,948 +0.01(+0.86%)
Jul 07, 2020 1.180 1.180 1.100 1.160 71,542 -0.04(-3.33%)
Jul 06, 2020 1.160 1.230 1.130 1.200 23,817 +0.04(+3.45%)
Jul 02, 2020 1.180 1.200 1.150 1.160 28,600 -0.01(-0.85%)
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.