Strata Skin Sciences Historical Data - SSKN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Strata Skin Sciences Inc SSKN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.17 -6.83% 2.32 2.43 2.11 2.43 2.49 18:32:37
more quote information »

SSKN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.652.652.112.6368,980-0.33-12.45%
1 Month1.942.841.92172.6660,1290.3819.59%
3 Months1.802.841.652.1668,8030.5228.89%
6 Months2.352.921.652.2670,727-0.03-1.28%
1 Year2.643.451.652.5463,532-0.32-12.12%
3 Years2.405.401.062.26126,755-0.08-3.33%
5 Years8.0020.251.065.37124,659-5.68-71.0%

SSKN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 2.32 -0.17 -6.83% 2.43 2.43 2.11 55,855
Nov 18 2019 2.49 -0.08 -3.24% 2.54 2.54 2.40 28,058
Nov 15 2019 2.5733 -0.08 -2.89% 2.65 2.65 2.43 15,829
Nov 14 2019 2.65 0.00 0.0% 2.65 2.65 2.62 243,911
Nov 13 2019 2.65 0.01 0.38% 2.60 2.65 2.57 37,895
Nov 12 2019 2.64 -0.04 -1.49% 2.65 2.65 2.58 19,207
Nov 11 2019 2.68 -0.05 -1.83% 2.64 2.73 2.5872 43,065
Nov 08 2019 2.73 -0.02 -0.73% 2.70 2.73 2.66 17,860
Nov 07 2019 2.75 0.02 0.73% 2.73 2.79 2.63 56,822
Nov 06 2019 2.73 -0.01 -0.36% 2.72 2.75 2.52 18,784
Nov 05 2019 2.74 -0.01 -0.36% 2.74 2.78 2.6757 168,355
Nov 04 2019 2.75 0.01 0.36% 2.69 2.77 2.65 60,631
Nov 01 2019 2.74 0.09 3.4% 2.68 2.77 2.60 26,330
Oct 31 2019 2.65 -0.10 -3.64% 2.71 2.7116 2.50 33,201
Oct 30 2019 2.75 0.45 19.57% 2.30 2.84 2.30 332,554
Oct 29 2019 2.30 0.10 4.55% 2.20 2.34 2.20 16,180
Oct 28 2019 2.20 0.09 4.27% 2.10 2.21 2.0678 28,523
Oct 25 2019 2.11 0.09 4.46% 2.03 2.11 2.0084 22,136
Oct 24 2019 2.02 0.00 0.0% 2.01 2.04 1.9801 9,069
Oct 23 2019 2.02 0.02 1.0% 1.98 2.05 1.9368 8,361
Oct 22 2019 2.00 0.06 3.09% 1.94 2.00 1.9217 15,813
Oct 21 2019 1.94 -0.06 -3.0% 2.00 2.00 1.94 7,078
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.