Strata Skin Sciences Inc (SSKN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.841750841751 | 2.97 | 3.49 | 2.9607 | 3646 | 3.01556864 | CS |
| 4 | -0.105 | -3.38709677419 | 3.1 | 3.49 | 2.9 | 4495 | 2.99892051 | CS |
| 12 | 0.035 | 1.18243243243 | 2.96 | 3.52 | 2.57 | 10899 | 2.96389506 | CS |
| 26 | -0.005 | -0.166666666667 | 3 | 3.8 | 2.5133 | 18239 | 3.2290902 | CS |
| 52 | -2.501 | -45.5058224163 | 5.496 | 6.89899 | 2.5133 | 39514 | 4.6095739 | CS |
| 156 | -11.205 | -78.9084507042 | 14.2 | 18.2 | 2.5133 | 44260 | 7.73556163 | CS |
| 260 | -19.505 | -86.6888888889 | 22.5 | 28.4 | 2.5133 | 81716 | 14.28199821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734132900 | 2.995 | -0.09 | -2.76 | 3.02 | 3.02 | 2.995 | 2496 |
| 1734046500 | 3.08 | 0.05 | 1.65 | 3.02 | 3.09 | 3.02 | 1949 |
| 1733960100 | 3.0299999 | 0.03 | 1.00 | 3.13 | 3.13 | 3.0099999 | 3443 |
| 1733873700 | 3 | -0.05 | -1.64 | 3 | 3.045 | 2.995 | 5494 |
| 1733787300 | 3.05 | 0.08 | 2.85 | 2.9713 | 3.0713 | 2.97 | 3152 |
| 1733528100 | 2.9654 | -0.02 | -0.82 | 2.99 | 2.99 | 2.9607 | 4076 |
| 1733441700 | 2.99 | -0.01 | -0.33 | 3.15 | 3.15 | 2.99 | 2352 |
| 1733355300 | 3 | 0.01 | 0.33 | 2.97 | 3.19 | 2.97 | 1376 |
| 1733268900 | 2.99 | -0.09 | -2.92 | 3.0299999 | 3.17 | 2.99 | 1558 |
| 1733182500 | 3.08 | 0.17 | 5.84 | 3.05 | 3.1 | 2.94 | 6452 |
| 1732917840 | 2.91 | -0.12 | -3.96 | 2.92 | 3.15 | 2.9 | 8971 |
| 1732750500 | 3.0299999 | 0.07 | 2.36 | 3.05 | 3.22 | 2.965 | 11260 |
| 1732664100 | 2.96 | 0.02 | 0.68 | 2.94 | 3.21 | 2.9201 | 1665 |
| 1732577700 | 2.94 | -0.11 | -3.61 | 2.98 | 3.16 | 2.94 | 10216 |
| 1732318500 | 3.05 | -0.05 | -1.61 | 3.09 | 3.1 | 3.02 | 1044 |
| 1732232100 | 3.1 | 0.01 | 0.32 | 3.0299999 | 3.1 | 3.0299999 | 694 |
| 1732145700 | 3.09 | 0.06 | 1.98 | 3.0299999 | 3.09 | 3.0299999 | 3415 |
| 1732059300 | 3.0299999 | 0.03 | 1.00 | 3.02 | 3.22 | 3.0099999 | 6983 |
| 1731972900 | 3 | -0.01 | -0.33 | 3 | 3.085 | 2.946 | 4091 |
| 1731713700 | 3.0099999 | -0.09 | -2.90 | 3.085 | 3.1 | 2.92 | 4558 |
| 1731627300 | 3.1 | -0.25 | -7.37 | 3.2511 | 3.4448 | 3.0556 | 4826 |
| 1731540900 | 3.3466 | 0.28 | 9.01 | 3.0614 | 3.52 | 3.05 | 17068 |
| 1731454500 | 3.07 | -0.01 | -0.32 | 3.16 | 3.2 | 2.91 | 7682 |
| 1731368100 | 3.08 | -0.01 | -0.38 | 3.1 | 3.17 | 2.9243 | 108814 |
| 1731108900 | 3.0919 | -0.01 | -0.26 | 3.12 | 3.12 | 2.75 | 27170 |
| 1731022500 | 3.1 | -0.14 | -4.32 | 3.27 | 3.27 | 3.06 | 1168 |
| 1730936100 | 3.24 | 0.14 | 4.52 | 3.27 | 3.27 | 3.0506 | 8049 |
| 1730849700 | 3.1 | 0.07 | 2.31 | 3.11 | 3.29 | 2.93 | 13937 |
| 1730763300 | 3.0299999 | 0.09 | 3.06 | 2.97 | 3.04 | 2.8999 | 8774 |
| 1730500500 | 2.94 | -0.14 | -4.55 | 3.0299999 | 3.0299999 | 2.82 | 17937 |
| 1730414100 | 3.08 | -0.05 | -1.60 | 3.18 | 3.27 | 2.932 | 22535 |
| 1730327700 | 3.13 | -0.05 | -1.42 | 3.12 | 3.3 | 3.12 | 5546 |
| 1730241300 | 3.175 | 0.04 | 1.31 | 3.175 | 3.175 | 3.175 | 897 |
| 1730154900 | 3.1339 | 0.01 | 0.45 | 3.19 | 3.27 | 3.07 | 14042 |
| 1729895700 | 3.12 | 0 | 0.00 | 3.12 | 3.165 | 3.09 | 1922 |
| 1729809300 | 3.12 | 0.1 | 3.31 | 3.089 | 3.2939 | 3.089 | 16243 |
| 1729722900 | 3.02 | 0.01 | 0.33 | 3.02 | 3.02 | 3 | 1009 |
| 1729636500 | 3.0099999 | -0.07 | -2.27 | 3.02 | 3.08 | 3 | 831 |
| 1729550100 | 3.08 | 0.12 | 4.05 | 3.13 | 3.13 | 2.99 | 1870 |
| 1729290900 | 2.96 | 0 | 0.00 | 3.1 | 3.1 | 2.96 | 738 |
| 1729204500 | 2.96 | -0.12 | -3.90 | 3.04 | 3.08 | 2.88 | 9062 |
| 1729118100 | 3.08 | 0.25 | 8.83 | 2.93 | 3.08 | 2.86 | 12872 |
| 1729031700 | 2.83 | -0.11 | -3.74 | 2.94 | 2.9425 | 2.81 | 3873 |
| 1728945300 | 2.94 | 0.12 | 4.26 | 2.8 | 3.0493 | 2.66 | 12492 |
| 1728686100 | 2.82 | 0.03 | 1.08 | 2.73 | 2.86 | 2.65 | 21638 |
| 1728599700 | 2.79 | 0.2 | 7.72 | 2.7 | 2.88 | 2.6 | 21485 |
| 1728513300 | 2.59 | -0.11 | -3.90 | 2.67 | 2.83 | 2.58 | 15573 |
| 1728426900 | 2.695 | -0.04 | -1.28 | 2.73 | 2.8401 | 2.65 | 13766 |
| 1728340500 | 2.73 | 0.1 | 3.80 | 2.65 | 2.88 | 2.65 | 12057 |
| 1728081300 | 2.63 | 0.03 | 1.15 | 2.7 | 2.7 | 2.6 | 5831 |
| 1727994900 | 2.6 | -0.11 | -4.06 | 2.66 | 2.69 | 2.57 | 6130 |
| 1727908500 | 2.71 | -0.05 | -1.81 | 2.7397999 | 2.86 | 2.6 | 32845 |
| 1727822100 | 2.7599999 | 0.01 | 0.36 | 2.75 | 2.85 | 2.74 | 13448 |
| 1727735520 | 2.75 | -0.2 | -6.83 | 3 | 3.18 | 2.6 | 45260 |
| 1727476500 | 2.9514999 | -0.25 | -7.77 | 3.16 | 3.2 | 2.9514999 | 19116 |
| 1727390100 | 3.2 | 0.12 | 3.90 | 3.08 | 3.2 | 3 | 4929 |
| 1727303700 | 3.08 | 0.02 | 0.65 | 3.06 | 3.2 | 3.06 | 6154 |
| 1727217300 | 3.06 | -0.13 | -4.08 | 3.19 | 3.198 | 2.96 | 2915 |
| 1727130900 | 3.19 | 0.16 | 5.28 | 3.1 | 3.2 | 3.05 | 6413 |
| 1726871700 | 3.0299999 | 0.07 | 2.36 | 2.96 | 3.188 | 2.96 | 5961 |
| 1726785300 | 2.96 | -0.03 | -1.00 | 3.08 | 3.1 | 2.9501 | 8248 |
| 1726698900 | 2.99 | -0.05 | -1.64 | 3.17 | 3.1701 | 2.97 | 17040 |
| 1726612500 | 3.04 | 0.02 | 0.66 | 3.05 | 3.19 | 3 | 7609 |
| 1726526100 | 3.02 | 0.01 | 0.33 | 3.06 | 3.2 | 2.97 | 20178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
