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

Strata Skin Scien (NQ: SSKN )

0.3936 +0.0120 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 1.650 1.700 1.620 1.660 39,038 +0.04(+2.47%)
May 30, 2018 1.560 1.640 1.560 1.620 91,980 +0.06(+3.85%)
May 29, 2018 1.580 1.700 1.450 1.560 112,994 -0.05(-3.11%)
May 25, 2018 1.610 1.610 1.610 0 -0.07(-4.17%)
May 24, 2018 1.650 1.700 1.650 1.680 44,401 +0.02(+1.20%)
May 23, 2018 1.620 1.710 1.620 1.660 77,816 +0.00(+0.00%)
May 22, 2018 1.710 1.710 1.625 1.660 548,109 -0.03(-1.78%)
May 21, 2018 1.660 1.700 1.620 1.690 107,200 +0.08(+4.88%)
May 18, 2018 1.620 1.710 1.607 1.611 28,493 -0.01(-0.79%)
May 17, 2018 1.650 1.709 1.610 1.624 55,413 -0.02(-0.96%)
May 16, 2018 1.700 1.700 1.420 1.640 255,792 -0.07(-4.09%)
May 15, 2018 1.770 1.780 1.660 1.710 157,145 -0.07(-3.93%)
May 14, 2018 2.000 2.009 1.550 1.780 1,529,560 +0.03(+1.71%)
May 11, 2018 1.630 1.790 1.600 1.750 1,492,597 +0.15(+9.37%)
May 10, 2018 1.500 1.620 1.475 1.600 1,216,269 +0.10(+6.67%)
May 09, 2018 1.480 1.520 1.414 1.500 181,433 +0.02(+1.35%)
May 08, 2018 1.460 1.500 1.360 1.480 75,056 +0.03(+2.07%)
May 07, 2018 1.440 1.456 1.381 1.450 73,796 +0.03(+2.11%)
May 04, 2018 1.410 1.470 1.360 1.420 120,091 -0.02(-1.39%)
May 03, 2018 1.470 1.470 1.360 1.440 78,701 -0.02(-1.37%)
May 02, 2018 1.360 1.540 1.360 1.460 457,199 +0.11(+8.16%)
May 01, 2018 1.278 1.370 1.271 1.350 158,735 +0.05(+3.84%)
Apr 30, 2018 1.257 1.305 1.250 1.300 126,710 +0.07(+5.68%)
Apr 27, 2018 1.250 1.300 1.230 1.230 30,466 -0.04(-2.85%)
Apr 26, 2018 1.203 1.270 1.191 1.266 142,099 +0.03(+2.16%)
Apr 25, 2018 1.220 1.250 1.209 1.239 55,032 +0.02(+1.59%)
Apr 24, 2018 1.230 1.230 1.208 1.220 12,259 +0.01(+0.83%)
Apr 23, 2018 1.220 1.220 1.160 1.210 6,620 +0.01(+0.83%)
Apr 20, 2018 1.211 1.220 1.200 1.200 7,227 -0.01(-0.83%)
Apr 19, 2018 1.200 1.220 1.200 1.210 10,217 +0.01(+0.83%)
Apr 18, 2018 1.190 1.220 1.190 1.200 52,226 +0.00(+0.00%)
Apr 17, 2018 1.180 1.210 1.180 1.200 5,753 +0.02(+1.69%)
Apr 16, 2018 1.166 1.213 1.150 1.180 33,615 -0.02(-1.67%)
Apr 13, 2018 1.194 1.220 1.150 1.200 36,619 -0.02(-1.64%)
Apr 12, 2018 1.200 1.220 1.170 1.220 39,019 +0.03(+2.52%)
Apr 11, 2018 1.200 1.200 1.150 1.190 17,300 +0.00(+0.00%)
Apr 10, 2018 1.170 1.200 1.170 1.190 20,302 +0.02(+1.71%)
Apr 09, 2018 1.210 1.230 1.160 1.170 55,997 -0.05(-4.10%)
Apr 06, 2018 1.230 1.250 1.180 1.220 31,970 -0.05(-3.94%)
Apr 05, 2018 1.250 1.270 1.187 1.270 88,263 +0.02(+1.60%)
Apr 04, 2018 1.240 1.270 1.211 1.250 54,739 +0.02(+1.63%)
Apr 03, 2018 1.300 1.340 1.220 1.230 121,643 -0.02(-1.59%)
Apr 02, 2018 1.300 1.300 1.130 1.250 111,959 +0.08(+6.83%)
Mar 29, 2018 1.170 1.170 1.170 0 +0.02(+1.74%)
Mar 28, 2018 1.200 1.200 1.100 1.150 44,420 -0.04(-3.36%)
Mar 27, 2018 1.200 1.200 1.168 1.190 13,951 -0.01(-0.83%)
Mar 26, 2018 1.300 1.300 1.190 1.200 56,184 -0.08(-5.90%)
Mar 23, 2018 1.280 1.290 1.230 1.275 25,539 -0.00(-0.37%)
Mar 22, 2018 1.290 1.338 1.280 1.280 16,976 -0.02(-1.54%)
Mar 21, 2018 1.321 1.330 1.300 1.300 3,650 -0.01(-0.76%)
Mar 20, 2018 1.310 1.310 1.284 1.310 6,662 +0.05(+3.97%)
Mar 19, 2018 1.290 1.313 1.260 1.260 12,918 -0.06(-4.55%)
Mar 16, 2018 1.325 1.340 1.260 1.320 15,077 +0.00(+0.00%)
Mar 15, 2018 1.310 1.340 1.287 1.320 12,884 +0.03(+1.93%)
Mar 14, 2018 1.290 1.300 1.277 1.295 23,100 +0.00(+0.39%)
Mar 13, 2018 1.250 1.300 1.247 1.290 47,838 +0.06(+4.88%)
Mar 12, 2018 1.240 1.295 1.120 1.230 116,023 -0.06(-4.65%)
Mar 09, 2018 1.386 1.387 1.262 1.290 41,811 -0.05(-3.73%)
Mar 08, 2018 1.380 1.400 1.240 1.340 80,738 +0.02(+1.52%)
Mar 07, 2018 1.490 1.500 1.300 1.320 360,299 -0.06(-4.35%)
Mar 06, 2018 1.360 1.400 1.339 1.380 86,649 +0.03(+2.22%)
Mar 05, 2018 1.300 1.360 1.270 1.350 58,738 +0.09(+7.14%)
Mar 02, 2018 1.250 1.300 1.236 1.260 23,081 -0.02(-1.56%)
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.