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, 2019 2.090 2.150 2.070 2.140 17,000 -0.01(-0.47%)
May 30, 2019 2.040 2.150 2.040 2.150 5,611 +0.09(+4.37%)
May 29, 2019 2.070 2.120 2.030 2.060 74,399 -0.06(-2.83%)
May 28, 2019 2.180 2.180 2.090 2.120 22,813 +0.03(+1.44%)
May 24, 2019 2.150 2.185 2.090 2.090 64,600 -0.06(-2.79%)
May 23, 2019 2.240 2.350 2.140 2.150 37,351 -0.12(-5.29%)
May 22, 2019 2.330 2.370 2.250 2.270 50,248 -0.07(-2.99%)
May 21, 2019 2.330 2.390 2.320 2.340 28,268 -0.01(-0.43%)
May 20, 2019 2.350 2.436 2.350 2.350 612,625 -0.03(-1.26%)
May 17, 2019 2.400 2.460 2.350 2.380 216,800 -0.01(-0.42%)
May 16, 2019 2.360 2.420 2.345 2.390 68,424 +0.03(+1.27%)
May 15, 2019 2.340 2.360 2.320 2.360 22,981 +0.00(+0.00%)
May 14, 2019 2.450 2.490 2.350 2.360 49,263 -0.04(-1.67%)
May 13, 2019 2.470 2.530 2.380 2.400 61,660 -0.14(-5.51%)
May 10, 2019 2.600 2.600 2.511 2.540 11,100 -0.05(-1.93%)
May 09, 2019 2.600 2.600 2.530 2.590 17,532 -0.02(-0.77%)
May 08, 2019 2.650 2.670 2.560 2.610 23,786 -0.07(-2.61%)
May 07, 2019 2.630 2.680 2.630 2.680 7,137 +0.05(+1.90%)
May 06, 2019 2.600 2.680 2.600 2.630 15,890 -0.05(-1.87%)
May 03, 2019 2.670 2.740 2.636 2.680 17,400 -0.02(-0.74%)
May 02, 2019 2.670 2.700 2.630 2.700 14,301 +0.04(+1.50%)
May 01, 2019 2.660 2.660 2.560 2.660 23,266 +0.00(+0.00%)
Apr 30, 2019 2.660 2.720 2.640 2.660 16,640 +0.01(+0.38%)
Apr 29, 2019 2.730 2.730 2.650 2.650 25,653 -0.04(-1.49%)
Apr 26, 2019 2.730 2.750 2.636 2.690 22,900 -0.05(-1.82%)
Apr 25, 2019 2.760 2.800 2.673 2.740 19,296 -0.01(-0.36%)
Apr 24, 2019 2.800 2.830 2.750 2.750 17,291 -0.08(-2.83%)
Apr 23, 2019 2.750 2.850 2.750 2.830 30,247 +0.07(+2.54%)
Apr 22, 2019 2.750 2.760 2.720 2.760 21,506 +0.04(+1.47%)
Apr 18, 2019 2.760 2.790 2.720 2.720 26,600 -0.04(-1.45%)
Apr 17, 2019 2.860 2.860 2.760 2.760 33,824 -0.11(-3.83%)
Apr 16, 2019 2.890 2.900 2.830 2.870 17,804 -0.03(-1.03%)
Apr 15, 2019 2.910 2.910 2.805 2.900 76,736 -0.03(-1.02%)
Apr 12, 2019 2.950 2.950 2.850 2.930 27,700 -0.02(-0.68%)
Apr 11, 2019 2.990 2.990 2.880 2.950 10,446 +0.04(+1.37%)
Apr 10, 2019 2.848 2.970 2.848 2.910 20,758 +0.07(+2.46%)
Apr 09, 2019 2.890 2.900 2.810 2.840 20,698 -0.06(-2.07%)
Apr 08, 2019 2.830 2.900 2.750 2.900 96,693 +0.09(+3.20%)
Apr 05, 2019 2.950 2.950 2.794 2.810 72,100 -0.06(-2.09%)
Apr 04, 2019 2.950 2.960 2.800 2.870 559,788 +0.08(+2.87%)
Apr 03, 2019 2.850 2.850 2.770 2.790 22,429 -0.06(-2.11%)
Apr 02, 2019 2.850 2.900 2.720 2.850 209,982 +0.00(+0.00%)
Apr 01, 2019 2.850 2.960 2.810 2.850 251,961 +0.00(+0.00%)
Mar 29, 2019 2.920 2.950 2.850 2.850 43,500 -0.03(-1.04%)
Mar 28, 2019 2.850 2.950 2.850 2.880 8,803 +0.00(+0.00%)
Mar 27, 2019 2.930 3.055 2.810 2.880 39,686 -0.05(-1.71%)
Mar 26, 2019 2.940 3.000 2.920 2.930 51,258 -0.03(-1.01%)
Mar 25, 2019 3.030 3.090 2.880 2.960 73,597 -0.04(-1.33%)
Mar 22, 2019 3.160 3.190 2.950 3.000 71,700 -0.12(-3.85%)
Mar 21, 2019 3.220 3.220 3.105 3.120 24,987 +0.00(+0.00%)
Mar 20, 2019 3.090 3.210 3.080 3.120 54,453 +0.01(+0.32%)
Mar 19, 2019 3.190 3.270 3.110 3.110 58,590 -0.09(-2.81%)
Mar 18, 2019 3.180 3.260 3.141 3.200 40,552 +0.01(+0.31%)
Mar 15, 2019 3.310 3.384 3.150 3.190 35,400 -0.06(-1.85%)
Mar 14, 2019 3.230 3.330 3.160 3.250 25,921 +0.01(+0.31%)
Mar 13, 2019 3.390 3.400 3.200 3.240 64,275 -0.13(-3.86%)
Mar 12, 2019 3.380 3.430 3.350 3.370 78,239 +0.02(+0.60%)
Mar 11, 2019 3.220 3.400 3.220 3.350 94,012 +0.14(+4.36%)
Mar 08, 2019 3.250 3.260 3.165 3.210 42,200 -0.04(-1.23%)
Mar 07, 2019 3.270 3.270 3.160 3.250 9,582 +0.00(+0.15%)
Mar 06, 2019 3.176 3.300 3.176 3.245 14,674 -0.00(-0.15%)
Mar 05, 2019 3.230 3.260 3.110 3.250 15,715 +0.02(+0.62%)
Mar 04, 2019 3.320 3.320 3.150 3.230 64,759 -0.06(-1.82%)
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.