Strata Skin Sciences Inc (SSKN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.92926045016 | 3.11 | 3.39 | 3.0401 | 8751 | 3.1448053 | CS |
| 4 | -0.95 | -23.75 | 4 | 4.29 | 2.77 | 40401 | 3.1979979 | CS |
| 12 | -0.78 | -20.365535248 | 3.83 | 5.9 | 2.77 | 35802 | 3.96274842 | CS |
| 26 | -3.15 | -50.8064516129 | 6.2 | 6.45 | 2.77 | 60259 | 4.98064843 | CS |
| 52 | -6.05 | -66.4835164835 | 9.1 | 10.8 | 2.62 | 76009 | 5.59432107 | CS |
| 156 | -12.15 | -79.9342105263 | 15.2 | 19.5 | 2.62 | 50886 | 9.55422441 | CS |
| 260 | -22.55 | -88.0859375 | 25.6 | 29.2 | 2.62 | 85512 | 15.02942629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 3.05 | -0.07 | -2.24 | 3.05 | 3.06 | 3.05 | 1035 |
| 1719268500 | 3.12 | -0.03 | -0.95 | 3.14 | 3.3081 | 3.1 | 6357 |
| 1719009300 | 3.15 | -0.05 | -1.56 | 3.1 | 3.15 | 3.08 | 8378 |
| 1718922900 | 3.2 | 0.06 | 1.91 | 3.09 | 3.2 | 3.0400999 | 3526 |
| 1718750100 | 3.14 | -0.02 | -0.63 | 3.11 | 3.39 | 3.09 | 16742 |
| 1718663700 | 3.16 | 0.06 | 1.94 | 3.2 | 3.5804 | 3.11 | 18831 |
| 1718404500 | 3.1 | 0.06 | 1.97 | 3.02 | 3.2199 | 3.02 | 2904 |
| 1718318100 | 3.04 | -0.01 | -0.32 | 3 | 3.5742 | 3 | 24672 |
| 1718231700 | 3.0499 | 0.11 | 3.74 | 2.92 | 3.18 | 2.92 | 2445 |
| 1718145300 | 2.94 | -0.02 | -0.68 | 2.85 | 3 | 2.85 | 1026 |
| 1718058900 | 2.96 | -0.16 | -5.13 | 3.1 | 3.102 | 2.77 | 20609 |
| 1717799700 | 3.12 | 0.11 | 3.65 | 3.12 | 3.5382 | 2.9076 | 35175 |
| 1717713300 | 3.0099999 | -0.54 | -15.24 | 3.573 | 3.877 | 3 | 44949 |
| 1717626900 | 3.551 | -0.26 | -6.87 | 3.99 | 4.1 | 3.551 | 3774 |
| 1717540500 | 3.813 | -0.15 | -3.71 | 3.82 | 3.82 | 3.55 | 2189 |
| 1717454100 | 3.96 | 0.25 | 6.62 | 3.85 | 3.96 | 3.7 | 860 |
| 1717194900 | 3.714 | 0.01 | 0.38 | 3.8 | 4 | 3.656 | 1235 |
| 1717108500 | 3.7 | -0.1 | -2.63 | 3.699 | 4.1 | 3.65 | 3451 |
| 1717022100 | 3.8 | -0.12 | -3.06 | 4 | 4.1 | 3.652 | 1503 |
| 1716935700 | 3.92 | 0.07 | 1.82 | 4 | 4.29 | 3.84 | 4643 |
| 1716590100 | 3.85 | 0.15 | 4.05 | 3.83 | 4.299 | 3.83 | 5085 |
| 1716503700 | 3.7 | -0.11 | -2.89 | 3.9 | 3.9 | 3.651 | 15256 |
| 1716417300 | 3.81 | -0.09 | -2.31 | 3.8 | 3.989 | 3.65 | 1170 |
| 1716330900 | 3.9 | 0.04 | 1.11 | 4.111 | 4.111 | 3.51 | 3502 |
| 1716244500 | 3.85728 | -0.08 | -2.00 | 4.2 | 4.273 | 3.85401 | 3033 |
| 1715985300 | 3.936 | 0.12 | 3.14 | 3.91 | 4.1370699 | 3.83101 | 972 |
| 1715898900 | 3.816 | -0.38 | -9.14 | 4.1 | 4.1 | 3.812 | 2434 |
| 1715812500 | 4.2 | 0.37 | 9.69 | 3.838 | 4.6999999 | 3.829 | 3817 |
| 1715726100 | 3.829 | -0.01 | -0.36 | 4.1 | 4.121 | 3.716 | 2028 |
| 1715639700 | 3.843 | 0.09 | 2.48 | 3.8 | 3.99899 | 3.65 | 2146 |
| 1715380500 | 3.75 | -0.06 | -1.57 | 4 | 4 | 3.73 | 1821 |
| 1715294100 | 3.81 | -0.09 | -2.33 | 3.91 | 4.2 | 3.75 | 2270 |
| 1715207700 | 3.901 | -0.2 | -4.95 | 4.18 | 4.2 | 3.9 | 2898 |
| 1715121300 | 4.104 | -0.08 | -1.82 | 4.1 | 4.5 | 4.1 | 2474 |
| 1715034900 | 4.18 | 0.01 | 0.22 | 4.2 | 4.5 | 4 | 3600 |
| 1714775700 | 4.171 | 0.17 | 4.28 | 3.95 | 4.36 | 3.95 | 3513 |
| 1714689300 | 4 | -0.1 | -2.49 | 4.1 | 4.59 | 4 | 7863 |
| 1714602900 | 4.102 | 0 | 0.05 | 4.1099999 | 4.1099999 | 4.1 | 203 |
| 1714516500 | 4.1 | -0.2 | -4.67 | 4.516 | 4.6 | 4.1 | 833 |
| 1714430100 | 4.301 | -0.84 | -16.40 | 5.1 | 5.1 | 4.003 | 6353 |
| 1714170900 | 5.1449999 | -0.15 | -2.78 | 5.292 | 5.3 | 4.99 | 759 |
| 1714084500 | 5.292 | -0.31 | -5.50 | 5.293 | 5.5 | 5.292 | 182 |
| 1713998100 | 5.6 | 0.2 | 3.70 | 5.6 | 5.6 | 5.3 | 563 |
| 1713911700 | 5.4 | 0.1 | 1.89 | 5.42 | 5.6 | 5.4 | 750 |
| 1713825300 | 5.3 | -0.15 | -2.75 | 5.6 | 5.8999999 | 5.265 | 977 |
| 1713566100 | 5.45 | 0.12 | 2.33 | 5.14 | 5.8999999 | 5.14 | 7524 |
| 1713479700 | 5.3259999 | 0.1 | 1.91 | 5.19 | 5.6999999 | 4.82 | 3308 |
| 1713393300 | 5.2259999 | 0.25 | 5.05 | 4.913 | 5.3 | 4.9 | 4513 |
| 1713306900 | 4.975 | 0.32 | 6.99 | 4.651 | 5.299 | 4.65 | 5054 |
| 1713220500 | 4.65 | -0.45 | -8.84 | 4.742 | 5.4 | 4.65 | 3526 |
| 1712961300 | 5.101 | -0.16 | -3.11 | 5.2 | 5.2 | 4.821 | 323 |
| 1712874900 | 5.2645 | 0.06 | 1.24 | 5.13 | 5.4 | 4.95998 | 547 |
| 1712788500 | 5.2 | 0.45 | 9.47 | 4.72 | 5.5 | 4.6 | 6431 |
| 1712702100 | 4.75 | -0.15 | -3.06 | 5.049 | 5.05 | 4.75 | 667 |
| 1712615700 | 4.9 | -0.09 | -1.80 | 4.82 | 5.04 | 4.6999999 | 1114 |
| 1712356500 | 4.99 | 0.01 | 0.20 | 4.7699999 | 5.0145 | 4.5 | 3096 |
| 1712270100 | 4.98 | 0.58 | 13.18 | 4.4 | 4.99 | 4.101 | 4326 |
| 1712183700 | 4.4 | -0.17 | -3.61 | 4.65 | 4.65 | 4 | 4889 |
| 1712097300 | 4.565 | 0.57 | 14.13 | 4.2 | 5.0009999 | 3.95001 | 10796 |
| 1712010900 | 4 | 0.22 | 5.82 | 3.969 | 4.39 | 3.969 | 4212 |
| 1711665300 | 3.78 | -0.67 | -15.04 | 4.4 | 4.401 | 3.6 | 13666 |
| 1711578900 | 4.449 | -0.15 | -3.28 | 4.6999999 | 4.89 | 4.4 | 9854 |
| 1711492500 | 4.6 | -0.3 | -6.12 | 4.8 | 4.8 | 4.6 | 2937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
