Skip to main content

Strata Skin Scien (NQ: SSKN )

2.940 -0.140 (-4.55%)
Streaming Delayed Price Updated: 3:13 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,948 +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.