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, 2022 0.9800 1.000 0.9800 0.9903 14,769 +0.00(+0.03%)
Aug 30, 2022 0.9800 0.9901 0.9801 0.9900 5,424 +0.00(+0.00%)
Aug 29, 2022 0.9975 0.9980 0.9800 0.9900 9,846 -0.01(-0.74%)
Aug 26, 2022 0.9800 0.9990 0.9800 0.9974 3,060 +0.01(+1.23%)
Aug 25, 2022 0.9900 0.9925 0.9800 0.9853 5,909 -0.01(-1.47%)
Aug 24, 2022 1.000 1.020 0.9800 1.000 8,970 +0.02(+1.57%)
Aug 23, 2022 1.010 1.020 0.9810 0.9845 12,425 -0.01(-0.53%)
Aug 22, 2022 0.9860 0.9998 0.9700 0.9897 9,511 +0.01(+0.58%)
Aug 19, 2022 1.010 1.010 0.9840 0.9840 66,138 -0.02(-1.60%)
Aug 18, 2022 1.020 1.030 1.000 1.000 86,237 +0.00(+0.00%)
Aug 17, 2022 1.000 1.020 1.000 1.000 39,255 +0.00(+0.00%)
Aug 16, 2022 1.000 1.030 1.000 1.000 113,360 +0.00(+0.00%)
Aug 15, 2022 1.040 1.062 1.000 1.000 81,278 -0.04(-3.85%)
Aug 12, 2022 1.020 1.060 1.020 1.040 90,612 -0.03(-2.80%)
Aug 11, 2022 1.090 1.120 1.070 1.070 42,332 -0.05(-4.46%)
Aug 10, 2022 1.070 1.160 1.050 1.120 59,657 +0.06(+5.66%)
Aug 09, 2022 1.100 1.100 1.060 1.060 25,653 -0.02(-1.85%)
Aug 08, 2022 1.030 1.100 1.030 1.080 42,768 +0.03(+2.86%)
Aug 05, 2022 1.030 1.080 1.020 1.050 26,534 +0.03(+2.94%)
Aug 04, 2022 1.030 1.060 0.9940 1.020 44,593 +0.02(+2.29%)
Aug 03, 2022 1.000 1.060 0.9800 0.9972 56,962 -0.01(-1.27%)
Aug 02, 2022 0.9800 1.010 0.9600 1.010 46,398 +0.00(+0.00%)
Aug 01, 2022 1.070 1.070 0.9720 1.010 79,489 -0.05(-4.72%)
Jul 29, 2022 1.100 1.100 1.020 1.060 25,592 -0.04(-3.64%)
Jul 28, 2022 1.130 1.190 1.010 1.100 100,562 -0.08(-6.78%)
Jul 27, 2022 1.140 1.250 1.070 1.180 695,749 +0.03(+2.61%)
Jul 26, 2022 1.220 1.230 1.070 1.150 1,577,556 +0.05(+4.55%)
Jul 25, 2022 1.060 1.200 1.050 1.100 749,119 -0.03(-2.65%)
Jul 22, 2022 1.140 1.155 1.100 1.130 18,316 -0.04(-3.42%)
Jul 21, 2022 1.095 1.190 1.095 1.170 539,083 +0.06(+5.41%)
Jul 20, 2022 1.120 1.145 1.100 1.110 58,552 +0.00(+0.00%)
Jul 19, 2022 1.130 1.180 1.100 1.110 76,427 -0.01(-0.89%)
Jul 18, 2022 1.120 1.120 1.110 1.120 2,517 +0.02(+1.82%)
Jul 15, 2022 1.060 1.100 1.060 1.100 4,065 +0.02(+1.85%)
Jul 13, 2022 1.080 243 +0.01(+0.93%)
Jul 12, 2022 1.040 1.070 1.040 1.070 7,865 +0.00(+0.00%)
Jul 11, 2022 1.060 1.080 1.060 1.070 2,130 -0.02(-1.96%)
Jul 08, 2022 1.090 1.100 1.090 1.091 3,522 +0.02(+2.00%)
Jul 07, 2022 1.050 1.070 1.038 1.070 5,662 +0.00(+0.00%)
Jul 06, 2022 1.100 1.150 1.010 1.070 104,937 +0.10(+10.30%)
Jul 05, 2022 0.9710 1.010 0.9600 0.9701 4,659 +0.05(+4.88%)
Jul 01, 2022 0.9600 0.9600 0.9241 0.9250 21,184 -0.04(-3.75%)
Jun 30, 2022 0.9745 0.9800 0.9486 0.9610 16,159 -0.02(-1.74%)
Jun 29, 2022 0.9830 0.9991 0.9524 0.9780 3,917 -0.02(-1.61%)
Jun 28, 2022 1.000 1.050 0.9803 0.9940 17,888 -0.04(-3.50%)
Jun 27, 2022 1.060 1.100 1.020 1.030 13,472 -0.04(-3.74%)
Jun 24, 2022 1.020 1.070 1.020 1.070 1,313 +0.07(+7.00%)
Jun 23, 2022 0.9951 1.040 0.9934 1.000 2,987 -0.04(-3.85%)
Jun 22, 2022 1.038 1.100 0.9700 1.040 13,785 -0.06(-5.45%)
Jun 21, 2022 1.100 1.100 1.030 1.100 13,094 +0.00(+0.00%)
Jun 17, 2022 1.040 1.100 0.9700 1.100 12,451 +0.05(+4.76%)
Jun 16, 2022 1.010 1.050 0.9500 1.050 8,826 +0.04(+3.96%)
Jun 15, 2022 1.040 1.050 0.9340 1.010 21,605 +0.07(+7.94%)
Jun 14, 2022 1.010 1.030 0.9357 0.9357 11,837 -0.07(-7.36%)
Jun 13, 2022 1.020 1.050 1.010 1.010 3,088 -0.01(-0.98%)
Jun 10, 2022 1.050 1.065 1.010 1.020 12,529 -0.03(-2.86%)
Jun 09, 2022 1.110 1.110 1.050 1.050 79,011 -0.06(-5.41%)
Jun 08, 2022 1.100 1.160 1.080 1.110 7,366 +0.03(+2.78%)
Jun 07, 2022 1.090 1.155 1.080 1.080 10,738 -0.08(-6.90%)
Jun 06, 2022 1.120 1.160 1.120 1.160 3,859 +0.00(+0.00%)
Jun 03, 2022 1.130 1.160 1.130 1.160 709 +0.00(+0.00%)
Jun 02, 2022 1.170 1.170 1.120 1.160 7,937 -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.