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

Strata Skin Scien (NQ: SSKN )

3.100 +0.050 (+1.64%)
Streaming Delayed Price Updated: 11:48 AM EST, Nov 25, 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 (%)
Nov 22, 2024 3.090 3.100 3.020 3.050 1,044 -0.05(-1.61%)
Nov 21, 2024 3.100 3.100 3.100 3.100 695 +0.01(+0.32%)
Nov 20, 2024 3.010 3.090 3.010 3.090 3,623 +0.06(+1.98%)
Nov 19, 2024 3.020 3.220 3.010 3.030 7,107 +0.03(+1.00%)
Nov 18, 2024 3.010 3.085 2.946 3.000 4,092 -0.01(-0.33%)
Nov 15, 2024 3.100 3.100 2.920 3.010 5,058 -0.09(-2.90%)
Nov 14, 2024 3.251 3.445 3.056 3.100 4,912 -0.25(-7.37%)
Nov 13, 2024 3.060 3.520 3.050 3.347 16,982 +0.28(+9.01%)
Nov 12, 2024 3.160 3.200 2.910 3.070 7,689 -0.01(-0.32%)
Nov 11, 2024 3.050 3.170 2.924 3.080 113,399 -0.01(-0.38%)
Nov 08, 2024 3.078 3.098 2.750 3.092 27,171 -0.01(-0.26%)
Nov 07, 2024 3.130 3.270 3.060 3.100 1,268 -0.14(-4.32%)
Nov 06, 2024 3.270 3.270 3.051 3.240 8,053 +0.14(+4.52%)
Nov 05, 2024 2.930 3.290 2.930 3.100 13,937 +0.07(+2.31%)
Nov 04, 2024 2.970 3.040 2.900 3.030 8,775 +0.09(+3.06%)
Nov 01, 2024 2.960 3.020 2.820 2.940 17,937 -0.14(-4.55%)
Oct 31, 2024 3.180 3.270 2.932 3.080 22,537 -0.05(-1.60%)
Oct 30, 2024 3.120 3.300 3.120 3.130 5,600 -0.04(-1.42%)
Oct 29, 2024 3.175 3.175 3.175 3.175 899 +0.04(+1.31%)
Oct 28, 2024 3.198 3.270 3.100 3.134 14,043 +0.01(+0.45%)
Oct 25, 2024 3.162 3.165 3.090 3.120 1,922 +0.00(+0.00%)
Oct 24, 2024 3.089 3.294 3.089 3.120 16,269 +0.10(+3.31%)
Oct 23, 2024 3.020 3.020 3.000 3.020 1,026 +0.01(+0.33%)
Oct 22, 2024 3.020 3.079 3.000 3.010 861 -0.07(-2.27%)
Oct 21, 2024 2.990 3.080 2.990 3.080 1,870 +0.12(+4.05%)
Oct 17, 2024 2.960 811 -0.12(-3.90%)
Oct 16, 2024 2.860 3.080 2.860 3.080 12,872 +0.25(+8.83%)
Oct 15, 2024 2.812 2.942 2.810 2.830 3,873 -0.11(-3.74%)
Oct 14, 2024 2.670 3.049 2.660 2.940 12,492 +0.12(+4.26%)
Oct 11, 2024 2.730 2.860 2.650 2.820 21,758 +0.03(+1.08%)
Oct 10, 2024 2.670 2.880 2.600 2.790 21,485 +0.20(+7.72%)
Oct 09, 2024 2.670 2.830 2.580 2.590 15,573 -0.10(-3.90%)
Oct 08, 2024 2.730 2.840 2.620 2.695 14,896 -0.04(-1.28%)
Oct 07, 2024 2.650 2.880 2.650 2.730 15,121 +0.10(+3.80%)
Oct 04, 2024 2.700 2.700 2.600 2.630 5,831 +0.03(+1.15%)
Oct 03, 2024 2.650 2.690 2.570 2.600 8,841 -0.11(-4.06%)
Oct 02, 2024 2.740 2.860 2.600 2.710 32,944 -0.05(-1.81%)
Oct 01, 2024 2.800 2.850 2.740 2.760 13,448 +0.01(+0.36%)
Sep 30, 2024 3.000 3.180 2.600 2.750 45,265 -0.20(-6.83%)
Sep 27, 2024 3.180 3.200 2.951 2.951 19,116 -0.25(-7.77%)
Sep 26, 2024 3.080 3.200 3.000 3.200 4,929 +0.12(+3.90%)
Sep 25, 2024 3.100 3.200 3.062 3.080 6,154 +0.02(+0.65%)
Sep 24, 2024 3.060 3.198 2.960 3.060 2,915 -0.13(-4.08%)
Sep 23, 2024 3.100 3.200 3.050 3.190 6,513 +0.16(+5.28%)
Sep 20, 2024 2.980 3.188 2.970 3.030 5,962 +0.07(+2.36%)
Sep 19, 2024 3.178 3.178 2.950 2.960 8,748 -0.03(-1.00%)
Sep 18, 2024 3.010 3.170 2.970 2.990 17,233 -0.05(-1.64%)
Sep 17, 2024 3.020 3.190 3.000 3.040 7,609 +0.02(+0.66%)
Sep 16, 2024 3.060 3.200 2.970 3.020 20,279 +0.01(+0.33%)
Sep 13, 2024 3.160 3.200 2.964 3.010 8,397 -0.25(-7.67%)
Sep 12, 2024 3.140 3.260 3.095 3.260 1,133 +0.06(+2.03%)
Sep 11, 2024 2.810 3.290 2.810 3.195 6,474 -0.03(-0.78%)
Sep 10, 2024 3.240 3.250 2.910 3.220 7,930 -0.03(-0.92%)
Sep 09, 2024 3.070 3.250 3.050 3.250 13,423 -0.01(-0.27%)
Sep 06, 2024 3.259 3.259 3.259 3.259 553 +0.17(+5.46%)
Sep 05, 2024 2.840 3.110 2.800 3.090 5,332 +0.06(+2.15%)
Sep 04, 2024 3.170 3.170 3.025 3.025 2,436 -0.19(-5.91%)
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.