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 | -0.0079 | -0.287272727273 | 2.75 | 2.76 | 2.6221 | 1165 | 2.65899322 | CS |
| 4 | -0.0579 | -2.06785714286 | 2.8 | 2.9899 | 2.6221 | 2527 | 2.74089404 | CS |
| 12 | -0.3879 | -12.392971246 | 3.13 | 3.25 | 2.605 | 6267 | 2.90120159 | CS |
| 26 | -0.2779 | -9.20198675497 | 3.02 | 3.52 | 2.57 | 8728 | 2.95518588 | CS |
| 52 | -2.2579 | -45.158 | 5 | 6 | 2.5133 | 20562 | 3.62497179 | CS |
| 156 | -13.1579 | -82.7540880503 | 15.9 | 17.5 | 2.5133 | 41980 | 7.1660639 | CS |
| 260 | -12.3579 | -81.840397351 | 15.1 | 28.4 | 2.5133 | 79738 | 14.0659093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 2.68 | 0.04 | 1.52 | 2.6 | 2.7482 | 2.6 | 2094 |
| 1741044900 | 2.64 | 0 | 0.00 | 2.64 | 2.75 | 2.64 | 1096 |
| 1740785700 | 2.64 | 0 | 0.00 | 2.67 | 2.75 | 2.64 | 746 |
| 1740699300 | 2.64 | -0.03 | -1.19 | 2.74 | 2.7599999 | 2.64 | 1010 |
| 1740612900 | 2.6719 | -0.09 | -3.21 | 2.75 | 2.75 | 2.67 | 1035 |
| 1740526500 | 2.7604 | 0.09 | 3.39 | 2.67 | 2.7604 | 2.67 | 1271 |
| 1740440100 | 2.67 | -0.03 | -1.11 | 2.67 | 2.835 | 2.67 | 3305 |
| 1740180900 | 2.7 | -0.16 | -5.59 | 2.74 | 2.93 | 2.7 | 10342 |
| 1740094500 | 2.86 | -0.02 | -0.69 | 2.81 | 2.88 | 2.81 | 878 |
| 1740008100 | 2.88 | 0.23 | 8.56 | 2.68 | 2.88 | 2.68 | 289 |
| 1739921700 | 2.6529 | -0.1 | -3.53 | 2.74 | 2.8906 | 2.6529 | 4735 |
| 1739576100 | 2.75 | -0.2 | -6.78 | 2.91 | 2.91 | 2.75 | 763 |
| 1739489700 | 2.95 | 0.16 | 5.73 | 2.7599999 | 2.95 | 2.67 | 1422 |
| 1739403300 | 2.79 | -0.04 | -1.47 | 2.79 | 2.97 | 2.65 | 8821 |
| 1739316900 | 2.8316 | 0 | 0.06 | 2.9899 | 2.9899 | 2.6901 | 3184 |
| 1739230500 | 2.83 | 0.07 | 2.53 | 2.835 | 2.8362 | 2.69 | 3315 |
| 1738971300 | 2.7601 | 0.04 | 1.47 | 2.775 | 2.8466 | 2.7531 | 2805 |
| 1738884900 | 2.72 | -0.05 | -1.81 | 2.77 | 2.785 | 2.72 | 628 |
| 1738798500 | 2.77 | 0 | 0.18 | 2.8 | 2.8 | 2.68 | 749 |
| 1738712100 | 2.765 | -0.07 | -2.30 | 2.72 | 2.8375 | 2.72 | 463 |
| 1738625700 | 2.83 | 0.11 | 4.04 | 2.7 | 2.83 | 2.7 | 995 |
| 1738366500 | 2.72 | -0.08 | -2.86 | 2.83 | 2.83 | 2.605 | 13239 |
| 1738280100 | 2.8 | -0.04 | -1.41 | 2.85 | 2.86 | 2.8 | 5768 |
| 1738193700 | 2.8401 | 0 | 0.00 | 2.87 | 2.9644 | 2.8401 | 2227 |
| 1738107300 | 2.84 | -0.1 | -3.40 | 3.07 | 3.07 | 2.84 | 16054 |
| 1738020900 | 2.94 | -0.05 | -1.51 | 3.02 | 3.02 | 2.86 | 4569 |
| 1737761700 | 2.985 | 0.09 | 3.29 | 2.98 | 3.0099999 | 2.88 | 3400 |
| 1737675300 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1737588900 | 2.89 | 0.01 | 0.35 | 2.8867 | 2.9998999 | 2.8801 | 2817 |
| 1737502500 | 2.88 | -0.03 | -1.03 | 2.89 | 3.1099 | 2.88 | 12162 |
| 1737156900 | 2.91 | -0.05 | -1.69 | 2.96 | 3.032 | 2.91 | 4247 |
| 1737070500 | 2.96 | -0.01 | -0.36 | 2.97 | 3 | 2.94 | 2464 |
| 1736984100 | 2.9706 | 0.02 | 0.70 | 2.94 | 2.9706 | 2.94 | 629 |
| 1736897700 | 2.95 | 0 | 0.00 | 3 | 3.075 | 2.95 | 3880 |
| 1736811300 | 2.95 | 0 | 0.00 | 3.04 | 3.04 | 2.94 | 5640 |
| 1736552100 | 2.95 | -0.12 | -3.91 | 3.06 | 3.06 | 2.95 | 3923 |
| 1736379300 | 3.07 | 0.03 | 0.99 | 3.05 | 3.13 | 3.05 | 4368 |
| 1736292900 | 3.04 | -0.01 | -0.33 | 3.1 | 3.18 | 2.95 | 13312 |
| 1736206500 | 3.05 | -0.01 | -0.33 | 3.1 | 3.2 | 3.05 | 3713 |
| 1735947300 | 3.06 | 0.15 | 5.15 | 3.16 | 3.16 | 2.9683 | 1970 |
| 1735860900 | 2.91 | 0 | 0.00 | 2.91 | 3.06 | 2.91 | 235 |
| 1735688100 | 2.91 | -0.04 | -1.36 | 2.9 | 3.186 | 2.8649 | 13187 |
| 1735601700 | 2.95 | -0.02 | -0.67 | 2.97 | 3.25 | 2.87 | 21455 |
| 1735342500 | 2.97 | 0.1 | 3.48 | 2.9 | 3.17 | 2.86 | 32330 |
| 1735256100 | 2.87 | -0.01 | -0.35 | 2.87 | 2.9 | 2.87 | 6180 |
| 1735077840 | 2.88 | 0 | 0.00 | 2.89 | 3.0299999 | 2.88 | 10853 |
| 1734996900 | 2.88 | -0.01 | -0.35 | 2.88 | 2.9 | 2.87 | 4474 |
| 1734737700 | 2.89 | -0.16 | -5.25 | 2.9 | 3 | 2.86 | 51200 |
| 1734651300 | 3.05 | 0.05 | 1.67 | 2.96 | 3.05 | 2.96 | 4333 |
| 1734564900 | 3 | -0.04 | -1.31 | 3.0299999 | 3.13 | 2.96 | 17914 |
| 1734478500 | 3.0399 | 0.05 | 1.63 | 3.02 | 3.13 | 2.97 | 7132 |
| 1734392100 | 2.991 | -0 | -0.13 | 3.04 | 3.1499 | 2.9601 | 10607 |
| 1734132900 | 2.995 | -0.09 | -2.76 | 3.02 | 3.02 | 2.995 | 2496 |
| 1734046500 | 3.08 | 0.05 | 1.65 | 3.0299999 | 3.09 | 3.02 | 2043 |
| 1733960100 | 3.0299999 | 0.03 | 1.00 | 3.0099999 | 3.13 | 3.0099999 | 3447 |
| 1733873700 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 2.995 | 5497 |
| 1733787300 | 3.05 | 0.08 | 2.85 | 3.06 | 3.0713 | 2.97 | 3164 |
| 1733528100 | 2.9654 | -0.02 | -0.82 | 2.97 | 2.99 | 2.9607 | 4081 |
| 1733441700 | 2.99 | -0.01 | -0.33 | 2.99 | 3.15 | 2.99 | 2357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
