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

Strata Skin Scien (NQ: SSKN )

0.3750 -0.0060 (-1.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Apr 30, 2020 1.510 1.556 1.460 1.480 5,531 +0.01(+0.68%)
Apr 29, 2020 1.540 1.562 1.450 1.470 21,812 -0.07(-4.55%)
Apr 28, 2020 1.620 1.620 1.540 1.540 2,767 -0.01(-0.64%)
Apr 27, 2020 1.570 1.580 1.520 1.550 9,278 +0.06(+4.02%)
Apr 24, 2020 1.520 1.612 1.460 1.490 37,000 -0.15(-9.15%)
Apr 23, 2020 1.360 1.700 1.320 1.640 183,208 +0.39(+31.20%)
Apr 22, 2020 0.9000 1.330 0.9000 1.250 72,320 +0.33(+35.87%)
Apr 21, 2020 0.9100 0.9826 0.8500 0.9200 77,061 +0.02(+2.22%)
Apr 20, 2020 0.9000 0.9095 0.8945 0.9000 28,532 +0.00(+0.00%)
Apr 17, 2020 1.100 1.180 0.8600 0.9000 82,000 +0.04(+4.65%)
Apr 16, 2020 0.8500 0.9200 0.8500 0.8600 13,283 +0.01(+0.60%)
Apr 15, 2020 0.8500 0.8900 0.8296 0.8549 16,322 -0.00(-0.25%)
Apr 14, 2020 0.9110 0.9401 0.8570 0.8570 13,730 -0.04(-4.78%)
Apr 13, 2020 0.9555 0.9599 0.9000 0.9000 8,620 +0.00(+0.00%)
Apr 09, 2020 0.8700 1.000 0.8617 0.9000 57,900 +0.03(+3.45%)
Apr 08, 2020 0.8750 0.8750 0.8200 0.8700 24,961 +0.00(+0.00%)
Apr 07, 2020 0.8380 0.8750 0.8300 0.8700 10,445 +0.05(+5.97%)
Apr 06, 2020 0.8400 0.8900 0.8210 0.8210 8,011 +0.01(+1.36%)
Apr 03, 2020 0.8000 0.8949 0.8000 0.8100 37,600 -0.01(-1.22%)
Apr 02, 2020 0.8959 0.9000 0.8051 0.8200 8,254 -0.03(-3.55%)
Apr 01, 2020 0.8985 0.9500 0.8501 0.8502 17,762 -0.10(-10.51%)
Mar 31, 2020 0.9400 0.9630 0.9010 0.9500 7,651 +0.01(+0.75%)
Mar 30, 2020 0.9010 1.000 0.9010 0.9429 11,430 +0.04(+4.65%)
Mar 27, 2020 0.8800 0.9500 0.8800 0.9010 12,900 -0.00(-0.11%)
Mar 26, 2020 0.9317 0.9870 0.8900 0.9020 38,541 +0.00(+0.22%)
Mar 25, 2020 0.7600 1.000 0.7600 0.9000 190,465 +0.13(+17.40%)
Mar 24, 2020 0.7961 0.8000 0.7520 0.7666 46,044 +0.00(+0.34%)
Mar 23, 2020 0.7985 0.8980 0.7640 0.7640 25,628 -0.07(-7.95%)
Mar 20, 2020 0.9300 0.9500 0.8000 0.8300 257,500 -0.10(-10.72%)
Mar 19, 2020 0.8800 1.031 0.8064 0.9297 245,302 +0.05(+5.12%)
Mar 18, 2020 1.010 1.130 0.8844 0.8844 12,941 -0.12(-11.56%)
Mar 17, 2020 1.060 1.110 0.9800 1.000 47,960 +0.02(+2.04%)
Mar 16, 2020 1.060 1.300 0.9800 0.9800 80,455 -0.22(-18.33%)
Mar 13, 2020 1.260 1.320 1.160 1.200 56,300 -0.06(-4.75%)
Mar 12, 2020 1.290 1.470 1.230 1.260 53,081 -0.23(-15.44%)
Mar 11, 2020 1.400 1.515 1.400 1.490 22,829 -0.01(-0.67%)
Mar 10, 2020 1.410 1.500 1.400 1.500 5,525 +0.05(+3.45%)
Mar 09, 2020 1.520 1.580 1.360 1.450 38,037 -0.08(-5.23%)
Mar 06, 2020 1.530 1.600 1.530 1.530 64,200 -0.01(-0.65%)
Mar 05, 2020 1.510 1.595 1.510 1.540 25,491 +0.02(+1.32%)
Mar 04, 2020 1.530 1.550 1.520 1.520 4,739 -0.02(-1.15%)
Mar 03, 2020 1.560 1.605 1.518 1.538 49,660 -0.04(-2.68%)
Mar 02, 2020 1.590 1.650 1.580 1.580 27,829 +0.03(+1.94%)
Feb 28, 2020 1.590 1.600 1.550 1.550 24,300 -0.04(-2.52%)
Feb 27, 2020 1.630 1.635 1.580 1.590 12,337 -0.04(-2.45%)
Feb 26, 2020 1.640 1.670 1.630 1.630 11,716 -0.03(-1.81%)
Feb 25, 2020 1.800 1.879 1.620 1.660 21,459 -0.09(-5.14%)
Feb 24, 2020 1.650 1.750 1.613 1.750 14,869 +0.08(+4.79%)
Feb 21, 2020 1.700 1.700 1.571 1.670 55,000 +0.05(+3.09%)
Feb 20, 2020 1.680 1.682 1.605 1.620 63,491 -0.04(-2.41%)
Feb 19, 2020 1.710 1.720 1.650 1.660 350,504 -0.07(-4.05%)
Feb 18, 2020 1.810 1.810 1.690 1.730 40,619 -0.06(-3.35%)
Feb 14, 2020 1.900 1.910 1.790 1.790 43,100 -0.12(-6.28%)
Feb 13, 2020 1.900 1.970 1.890 1.910 5,390 -0.02(-1.04%)
Feb 12, 2020 1.890 1.930 1.880 1.930 5,572 +0.05(+2.66%)
Feb 11, 2020 1.900 1.900 1.851 1.880 4,774 +0.00(+0.00%)
Feb 10, 2020 1.830 1.911 1.830 1.880 6,531 +0.06(+3.30%)
Feb 07, 2020 1.880 1.980 1.800 1.820 12,400 -0.10(-5.21%)
Feb 06, 2020 1.910 1.930 1.900 1.920 10,607 +0.01(+0.52%)
Feb 05, 2020 1.910 2.040 1.890 1.910 10,580 -0.03(-1.55%)
Feb 04, 2020 1.850 2.030 1.850 1.940 21,824 +0.11(+6.01%)
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.