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 (%)
Jul 31, 2017 1.880 1.910 1.860 1.910 3,814 -0.06(-3.05%)
Jul 28, 2017 1.940 1.980 1.930 1.970 2,187 +0.01(+0.51%)
Jul 27, 2017 1.970 1.970 1.870 1.960 4,125 -0.01(-0.51%)
Jul 26, 2017 1.850 1.980 1.850 1.970 2,731 +0.11(+5.91%)
Jul 25, 2017 1.850 2.000 1.840 1.860 7,890 -0.02(-1.06%)
Jul 24, 2017 1.930 1.940 1.830 1.880 23,624 -0.07(-3.59%)
Jul 21, 2017 1.910 1.950 1.770 1.950 95,731 +0.04(+2.09%)
Jul 20, 2017 1.935 1.940 1.830 1.910 15,541 -0.03(-1.55%)
Jul 19, 2017 1.935 1.960 1.890 1.940 9,496 -0.05(-2.51%)
Jul 18, 2017 1.920 2.010 1.800 1.990 40,948 +0.12(+6.42%)
Jul 17, 2017 1.820 2.000 1.810 1.870 64,099 +0.07(+3.60%)
Jul 14, 2017 1.960 2.080 1.710 1.805 70,530 -0.15(-7.44%)
Jul 13, 2017 2.100 2.130 1.930 1.950 20,794 -0.10(-4.88%)
Jul 12, 2017 2.050 2.310 1.990 2.050 19,139 +0.02(+0.99%)
Jul 11, 2017 2.320 2.350 1.820 2.030 61,939 -0.34(-14.35%)
Jul 10, 2017 2.330 2.490 2.300 2.370 104,559 +0.02(+0.85%)
Jul 07, 2017 2.420 2.490 2.300 2.350 69,357 -0.03(-1.26%)
Jul 06, 2017 2.410 2.500 2.340 2.380 74,534 +0.05(+2.15%)
Jul 05, 2017 2.420 2.420 2.330 2.330 3,812 +0.01(+0.43%)
Jul 03, 2017 2.450 2.450 2.300 2.320 55,194 -0.11(-4.53%)
Jun 30, 2017 2.430 2.430 2.400 2.430 4,341 +0.03(+1.25%)
Jun 29, 2017 2.520 2.600 2.400 2.400 12,344 -0.20(-7.69%)
Jun 28, 2017 2.530 2.600 2.450 2.600 13,519 +0.08(+3.17%)
Jun 27, 2017 2.585 2.620 2.420 2.520 37,988 -0.04(-1.56%)
Jun 26, 2017 2.460 2.580 2.350 2.560 33,945 +0.07(+2.81%)
Jun 23, 2017 2.550 2.550 2.410 2.490 6,124 +0.01(+0.40%)
Jun 22, 2017 2.420 2.540 2.400 2.480 7,242 +0.03(+1.22%)
Jun 21, 2017 2.420 2.570 2.410 2.450 4,743 +0.02(+0.82%)
Jun 20, 2017 2.770 2.770 2.400 2.430 16,792 -0.17(-6.54%)
Jun 19, 2017 2.660 2.790 2.500 2.600 106,984 -0.02(-0.76%)
Jun 16, 2017 2.700 2.760 2.550 2.620 77,429 -0.11(-4.03%)
Jun 15, 2017 2.620 2.740 2.600 2.730 39,015 +0.11(+4.20%)
Jun 14, 2017 2.670 2.679 2.510 2.620 30,499 +0.03(+1.16%)
Jun 13, 2017 2.650 2.710 2.590 2.590 3,445 -0.01(-0.38%)
Jun 12, 2017 2.790 2.840 2.560 2.600 59,801 -0.13(-4.76%)
Jun 09, 2017 2.710 2.830 2.570 2.730 21,528 +0.01(+0.37%)
Jun 08, 2017 2.740 2.956 2.710 2.720 48,432 +0.02(+0.74%)
Jun 07, 2017 2.520 2.850 2.500 2.700 70,616 +0.12(+4.65%)
Jun 06, 2017 2.570 2.640 2.400 2.580 13,732 -0.02(-0.77%)
Jun 05, 2017 2.420 2.610 2.310 2.600 18,552 +0.15(+6.12%)
Jun 02, 2017 2.620 2.620 2.433 2.450 6,878 -0.05(-2.00%)
Jun 01, 2017 2.500 2.580 2.460 2.500 10,451 -0.08(-3.10%)
May 31, 2017 2.685 2.690 2.480 2.580 14,512 -0.07(-2.64%)
May 30, 2017 2.860 2.860 2.600 2.650 35,619 -0.19(-6.69%)
May 26, 2017 2.670 3.000 2.670 2.840 145,291 +0.15(+5.58%)
May 25, 2017 2.560 2.700 2.560 2.690 8,547 +0.05(+1.89%)
May 24, 2017 2.700 2.700 2.600 2.640 20,530 +0.02(+0.76%)
May 23, 2017 2.650 2.770 2.620 2.620 11,168 -0.02(-0.76%)
May 22, 2017 2.710 2.786 2.570 2.640 62,990 -0.09(-3.30%)
May 19, 2017 2.680 2.740 2.462 2.730 17,866 +0.03(+1.11%)
May 18, 2017 2.350 2.899 2.281 2.700 197,382 +0.37(+15.88%)
May 17, 2017 2.370 2.380 2.290 2.330 13,368 -0.06(-2.51%)
May 16, 2017 2.420 2.440 2.250 2.390 31,768 -0.08(-3.24%)
May 15, 2017 2.504 2.504 2.400 2.470 39,113 -0.09(-3.52%)
May 12, 2017 2.530 2.570 2.400 2.560 50,552 -0.14(-5.19%)
May 11, 2017 2.710 2.810 2.690 2.700 17,189 -0.09(-3.23%)
May 10, 2017 2.780 2.800 2.700 2.790 31,968 -0.01(-0.36%)
May 09, 2017 2.730 2.850 2.650 2.800 43,739 +0.05(+1.82%)
May 08, 2017 2.660 2.800 2.600 2.750 27,771 +0.05(+1.85%)
May 05, 2017 2.840 2.900 2.610 2.700 43,223 -0.16(-5.59%)
May 04, 2017 2.690 2.860 2.650 2.860 37,870 +0.17(+6.32%)
May 03, 2017 2.720 2.760 2.613 2.690 37,976 -0.05(-1.82%)
May 02, 2017 2.850 2.860 2.700 2.740 108,678 -0.14(-4.86%)
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.