Strata Skin Sciences Inc (SSKN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -6.04026845638 | 2.98 | 3.07 | 2.8 | 6563 | 2.87619515 | CS |
| 4 | -0.11 | -3.78006872852 | 2.91 | 3.2 | 2.8 | 5036 | 2.94078169 | CS |
| 12 | -0.33 | -10.5431309904 | 3.13 | 3.52 | 2.75 | 9622 | 3.00447509 | CS |
| 26 | -0.65 | -18.8405797101 | 3.45 | 3.79 | 2.5133 | 9900 | 3.00119291 | CS |
| 52 | -2.503 | -47.199698284 | 5.303 | 6 | 2.5133 | 22340 | 3.77645389 | CS |
| 156 | -11.1 | -79.8561151079 | 13.9 | 18.2 | 2.5133 | 42992 | 7.42416406 | CS |
| 260 | -16.5 | -85.4922279793 | 19.3 | 28.4 | 2.5133 | 80432 | 14.10471669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.9119 | 3.1099 | 2.88 | 12136 |
| 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 | 13308 |
| 1736206500 | 3.05 | -0.01 | -0.33 | 3.1863 | 3.2 | 3.05 | 3611 |
| 1735947300 | 3.06 | 0.15 | 5.15 | 3.0882679 | 3.1 | 2.9683 | 1908 |
| 1735860900 | 2.91 | 0 | 0.00 | 3.06 | 3.06 | 2.91 | 230 |
| 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 | 21427 |
| 1735342500 | 2.97 | 0.1 | 3.48 | 2.8849999 | 3.17 | 2.86 | 29890 |
| 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 | 3 | 3 | 2.86 | 51159 |
| 1734651300 | 3.05 | 0.05 | 1.67 | 2.98 | 3.05 | 2.96 | 4073 |
| 1734564900 | 3 | -0.04 | -1.31 | 3.13 | 3.13 | 2.96 | 17913 |
| 1734478500 | 3.0399 | 0.05 | 1.63 | 3.02 | 3.13 | 2.97 | 7132 |
| 1734392100 | 2.991 | -0 | -0.13 | 3.003 | 3.1499 | 2.9601 | 10352 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
