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

Strata Skin Scien (NQ: SSKN )

0.3714 +0.0014 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2021 1.450 1.450 1.390 1.390 32,232 -0.05(-3.47%)
Aug 30, 2021 1.390 1.470 1.390 1.440 49,975 +0.03(+2.13%)
Aug 27, 2021 1.409 1.455 1.400 1.410 84,062 +0.01(+0.71%)
Aug 26, 2021 1.420 1.480 1.390 1.400 41,754 -0.02(-1.41%)
Aug 25, 2021 1.440 1.460 1.420 1.420 45,266 +0.01(+0.71%)
Aug 24, 2021 1.420 1.460 1.410 1.410 75,780 -0.04(-2.76%)
Aug 23, 2021 1.460 1.470 1.430 1.450 42,587 +0.03(+2.11%)
Aug 20, 2021 1.320 1.460 1.320 1.420 34,535 +0.06(+4.41%)
Aug 19, 2021 1.320 1.400 1.320 1.360 85,439 -0.02(-1.45%)
Aug 18, 2021 1.380 1.440 1.340 1.380 64,497 +0.02(+1.47%)
Aug 17, 2021 1.450 1.486 1.320 1.360 365,768 +0.02(+1.50%)
Aug 16, 2021 1.350 1.352 1.300 1.340 226,108 +0.03(+2.03%)
Aug 13, 2021 1.350 1.350 1.300 1.313 32,785 -0.06(-4.15%)
Aug 12, 2021 1.404 1.404 1.356 1.370 37,306 -0.02(-1.44%)
Aug 11, 2021 1.370 1.390 1.350 1.390 24,630 +0.03(+2.21%)
Aug 10, 2021 1.390 1.402 1.350 1.360 13,276 -0.03(-2.16%)
Aug 09, 2021 1.400 1.410 1.390 1.390 21,313 -0.01(-0.71%)
Aug 06, 2021 1.410 1.430 1.385 1.400 15,082 -0.01(-0.71%)
Aug 05, 2021 1.410 1.430 1.365 1.410 8,533 +0.00(+0.00%)
Aug 04, 2021 1.400 1.420 1.360 1.410 10,751 +0.03(+2.17%)
Aug 03, 2021 1.400 1.400 1.370 1.380 128,273 -0.08(-5.29%)
Aug 02, 2021 1.430 1.470 1.400 1.457 7,523 +0.03(+1.90%)
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%)
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.