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 08, 2023 1.000 1.054 1.000 1.054 2,696 +0.03(+2.90%)
May 05, 2023 1.050 1.100 1.012 1.024 10,177 -0.04(-3.92%)
May 04, 2023 0.9800 1.140 0.9800 1.066 48,100 +0.09(+8.77%)
May 03, 2023 1.058 1.060 0.9680 0.9800 15,079 -0.06(-5.77%)
May 02, 2023 1.080 1.080 1.010 1.040 4,553 +0.04(+4.00%)
May 01, 2023 1.040 1.112 1.000 1.000 28,916 -0.08(-7.41%)
Apr 28, 2023 0.9900 1.080 0.9734 1.080 9,929 +0.11(+11.34%)
Apr 27, 2023 0.9500 1.000 0.9486 0.9700 12,787 +0.01(+1.03%)
Apr 26, 2023 1.020 1.020 0.9143 0.9601 13,734 -0.04(-3.99%)
Apr 25, 2023 1.040 1.048 0.9900 1.000 19,162 -0.05(-4.51%)
Apr 24, 2023 1.100 1.100 1.047 1.047 16,694 -0.08(-7.33%)
Apr 21, 2023 1.150 1.150 1.090 1.130 1,595 -0.02(-1.74%)
Apr 20, 2023 1.100 1.150 1.090 1.150 1,584 +0.03(+2.68%)
Apr 19, 2023 1.090 1.120 1.080 1.120 15,607 +0.05(+4.57%)
Apr 18, 2023 1.010 1.077 1.010 1.071 8,298 +0.00(+0.10%)
Apr 17, 2023 1.040 1.090 1.040 1.070 16,389 +0.06(+5.42%)
Apr 14, 2023 1.031 1.031 1.010 1.015 9,452 -0.01(-0.49%)
Apr 13, 2023 1.022 1.040 1.020 1.020 6,154 -0.02(-1.65%)
Apr 12, 2023 1.030 1.040 1.022 1.037 4,230 -0.02(-2.16%)
Apr 11, 2023 1.010 1.060 1.010 1.060 2,174 +0.01(+0.95%)
Apr 10, 2023 1.010 1.050 1.010 1.050 5,155 +0.04(+4.43%)
Apr 06, 2023 1.048 1.060 1.006 1.006 1,450 -0.05(-5.14%)
Apr 05, 2023 1.000 1.060 1.000 1.060 2,202 +0.06(+5.47%)
Apr 04, 2023 1.080 1.080 1.000 1.005 30,763 -0.06(-5.19%)
Apr 03, 2023 1.070 1.070 1.011 1.060 6,488 +0.00(+0.12%)
Mar 31, 2023 1.050 1.150 1.050 1.059 35,128 -0.08(-6.72%)
Mar 30, 2023 1.140 1.150 1.100 1.135 11,973 +0.06(+6.07%)
Mar 29, 2023 1.020 1.100 1.020 1.070 12,217 +0.05(+4.90%)
Mar 28, 2023 1.046 1.100 0.9820 1.020 13,231 -0.05(-4.67%)
Mar 27, 2023 1.020 1.100 0.9420 1.070 6,994 +0.09(+8.82%)
Mar 24, 2023 0.9500 1.070 0.9051 0.9833 27,242 +0.01(+1.37%)
Mar 23, 2023 0.9400 1.050 0.9400 0.9700 52,337 -0.06(-5.83%)
Mar 22, 2023 1.012 1.030 0.9420 1.030 2,492 +0.08(+8.55%)
Mar 21, 2023 0.9305 1.060 0.9120 0.9489 20,199 +0.05(+5.43%)
Mar 20, 2023 0.8700 0.9479 0.8700 0.9000 10,743 +0.05(+5.88%)
Mar 17, 2023 0.9000 0.9200 0.8500 0.8500 20,953 -0.07(-7.62%)
Mar 16, 2023 0.9300 0.9600 0.9200 0.9201 15,410 -0.04(-4.16%)
Mar 15, 2023 0.9500 1.100 0.9500 0.9600 21,529 +0.03(+3.23%)
Mar 14, 2023 0.9765 1.120 0.9025 0.9300 42,584 +0.00(+0.00%)
Mar 13, 2023 0.8900 1.010 0.8500 0.9300 21,285 -0.05(-5.10%)
Mar 10, 2023 1.100 1.100 0.9101 0.9800 13,772 -0.09(-8.41%)
Mar 09, 2023 1.080 1.087 1.060 1.070 3,200 -0.02(-1.94%)
Mar 08, 2023 1.060 1.130 1.050 1.091 10,943 +0.02(+1.98%)
Mar 07, 2023 1.050 1.090 1.050 1.070 2,517 +0.00(+0.00%)
Mar 06, 2023 1.130 1.130 1.050 1.070 7,532 -0.06(-5.31%)
Mar 03, 2023 1.138 1.138 1.100 1.130 6,086 +0.01(+0.89%)
Mar 02, 2023 1.120 1.140 1.120 1.120 2,656 +0.00(+0.00%)
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.