Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Strata Skin Sciences Inc (SSKN)
Strata Skin Sciences Inc (SSKN) Historical

SSKN Strata Skin Sciences Inc

0.5305

-0.0021 (-0.39%)

Apr 19 2024 - Closed

Delayed by 15 minutes

SSKN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.545	0.0124	2.33%	0.514	0.59	0.514	75,248
Apr 18 2024	0.5326	0.01	1.91%	0.519	0.57	0.482	33,080
Apr 17 2024	0.5226	0.0251	5.05%	0.4913	0.53	0.49	45,134
Apr 16 2024	0.4975	0.0325	6.99%	0.455	0.5299	0.455	50,645
Apr 15 2024	0.465	-0.0451	-8.84%	0.4742	0.54	0.465	35,264
Apr 12 2024	0.5101	-0.01635	-3.11%	0.52	0.52	0.4821	3,239
Apr 11 2024	0.52645	0.00645	1.24%	0.513	0.54	0.495998	5,470
Apr 10 2024	0.52	0.045	9.47%	0.472	0.55	0.46	64,313
Apr 09 2024	0.475	-0.015	-3.06%	0.5049	0.505	0.475	6,675
Apr 08 2024	0.49	-0.009	-1.80%	0.482	0.504	0.47	11,141
Apr 05 2024	0.499	0.001	0.20%	0.477	0.50145	0.45	32,703
Apr 04 2024	0.498	0.058	13.18%	0.44	0.499	0.4101	43,266
Apr 03 2024	0.44	-0.0165	-3.61%	0.465	0.465	0.40	48,890
Apr 02 2024	0.4565	0.0565	14.13%	0.383	0.5001	0.383	108,201
Apr 01 2024	0.40	0.022	5.82%	0.3969	0.439	0.3969	42,129
Mar 28 2024	0.378	-0.0669	-15.04%	0.44	0.4401	0.36	136,664
Mar 27 2024	0.4449	-0.0151	-3.28%	0.47	0.489	0.44	98,545
Mar 26 2024	0.46	-0.03	-6.12%	0.48	0.48	0.46	29,379
Mar 25 2024	0.49	-0.008	-1.61%	0.5045	0.5045	0.48	11,373
Mar 22 2024	0.498	0.013	2.68%	0.497	0.5119	0.47	43,832
Mar 21 2024	0.485	-0.0009	-0.19%	0.506	0.532112	0.485	7,477
Mar 20 2024	0.4859	0.0057	1.19%	0.485	0.5042	0.485	9,418
Mar 19 2024	0.4802	-0.0046	-0.95%	0.494	0.5383	0.471	14,133
Mar 18 2024	0.4848	-0.004	-0.82%	0.472	0.5106	0.472	5,853
Mar 15 2024	0.4888	-0.0312	-6.00%	0.507	0.5385	0.4888	36,735
Mar 14 2024	0.52	0.0195	3.90%	0.5002	0.52	0.50	7,416
Mar 13 2024	0.5005	-0.0195	-3.75%	0.5011	0.54	0.5005	6,581
Mar 12 2024	0.52	-0.02	-3.70%	0.53	0.60	0.51	5,408
Mar 11 2024	0.54	0.01	1.89%	0.562	0.60	0.539964	11,918
Mar 08 2024	0.53	0.01	1.92%	0.532	0.58	0.519899	5,625
Mar 07 2024	0.52	-0.0152	-2.84%	0.531	0.5399	0.52	2,990
Mar 06 2024	0.5352	-0.0018	-0.34%	0.53	0.5784	0.5001	13,480
Mar 05 2024	0.537	0.026	5.09%	0.50	0.5399	0.4915	4,784
Mar 04 2024	0.511	0.011	2.20%	0.53	0.54	0.49	27,737
Mar 01 2024	0.50	-0.001	-0.20%	0.5087	0.54	0.50	3,275
Feb 29 2024	0.501	-0.009	-1.76%	0.5355	0.54	0.50	41,470
Feb 28 2024	0.51	0.0075	1.49%	0.50	0.54	0.50	5,900
Feb 27 2024	0.5025	-0.0093	-1.82%	0.5017	0.54	0.50	14,182
Feb 26 2024	0.5118	-0.0103	-1.97%	0.50	0.52	0.50	30,866
Feb 23 2024	0.5221	0.0121	2.37%	0.51	0.5221	0.485	24,220
Feb 22 2024	0.51	0.0099	1.98%	0.5251	0.5251	0.50	43,841
Feb 21 2024	0.5001	-0.0001	-0.02%	0.4752	0.5299	0.4752	24,380
Feb 20 2024	0.5002	-0.007	-1.38%	0.48	0.529	0.48	33,825
Feb 16 2024	0.5072	-0.0008	-0.16%	0.52	0.529	0.50	23,802
Feb 15 2024	0.508	-0.012	-2.31%	0.529899	0.529899	0.501	18,353
Feb 14 2024	0.52	-0.007	-1.33%	0.52	0.545	0.51	14,403
Feb 13 2024	0.527	-0.023	-4.18%	0.55	0.552751	0.52	13,504
Feb 12 2024	0.55	0.0083	1.53%	0.5417	0.5605	0.5417	21,632
Feb 09 2024	0.5417	0.0067	1.25%	0.54	0.57	0.52	31,830
Feb 08 2024	0.535	0.0049	0.92%	0.572	0.589	0.535	5,227
Feb 07 2024	0.5301	-0.0019	-0.36%	0.54	0.58	0.53	63,067
Feb 06 2024	0.532	-0.015	-2.74%	0.538	0.554	0.516	2,964
Feb 05 2024	0.547	0.0095	1.77%	0.54	0.547	0.504	11,825
Feb 02 2024	0.5375	0.0275	5.39%	0.50	0.54	0.50	5,681
Feb 01 2024	0.51	-0.015	-2.86%	0.518	0.5618	0.50	16,010
Jan 31 2024	0.525	-0.005	-0.94%	0.52	0.5879	0.52	23,271
Jan 30 2024	0.53	-0.0171	-3.13%	0.5303	0.5471	0.52	10,708
Jan 29 2024	0.5471	0.027	5.19%	0.547	0.5476	0.52	9,866
Jan 26 2024	0.5201	0.0096	1.88%	0.5292	0.5507	0.52	13,357
Jan 25 2024	0.5105	-0.0095	-1.83%	0.52	0.555	0.5102	25,689
Jan 24 2024	0.52	0.004	0.78%	0.56	0.56	0.5101	4,980
Jan 23 2024	0.516	-0.0041	-0.79%	0.51	0.5599	0.50	43,464
Jan 22 2024	0.5201	-0.001	-0.19%	0.5362	0.58	0.5201	15,614

Strata Skin Sciences

Delayed Upgrade Clock