Advertisement
U.S. markets closed

STRATA Skin Sciences, Inc. (SSKN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.3780-0.0670 (-15.06%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.44000.44000.36000.38000.3800136,700
Mar 27, 20240.47000.49000.44000.44000.4400101,000
Mar 26, 20240.48000.48000.46000.46000.460029,400
Mar 25, 20240.50000.50000.48000.49000.490011,400
Mar 22, 20240.50000.51000.47000.50000.500043,800
Mar 21, 20240.49000.53000.49000.49000.49007,500
Mar 20, 20240.50000.50000.49000.49000.49009,400
Mar 19, 20240.49000.54000.47000.48000.480014,100
Mar 18, 20240.47000.51000.47000.48000.48005,800
Mar 15, 20240.50000.54000.49000.49000.490036,700
Mar 14, 20240.50000.52000.50000.52000.52007,400
Mar 13, 20240.52000.54000.50000.50000.50006,600
Mar 12, 20240.52000.60000.51000.52000.52005,400
Mar 11, 20240.57000.60000.54000.54000.540011,900
Mar 08, 20240.52000.55000.52000.53000.53005,600
Mar 07, 20240.53000.54000.52000.52000.52003,000
Mar 06, 20240.53000.58000.50000.54000.540013,500
Mar 05, 20240.50000.54000.49000.54000.54004,800
Mar 04, 20240.53000.54000.49000.51000.510027,700
Mar 01, 20240.53000.54000.50000.50000.50003,300
Feb 29, 20240.51000.54000.50000.50000.500041,500
Feb 28, 20240.52000.54000.51000.51000.51005,900
Feb 27, 20240.51000.54000.50000.50000.500014,200
Feb 26, 20240.50000.52000.50000.51000.510030,900
Feb 23, 20240.51000.52000.49000.52000.520024,200
Feb 22, 20240.50000.53000.50000.51000.510043,800
Feb 21, 20240.48000.53000.48000.50000.500024,400
Feb 20, 20240.48000.53000.48000.50000.500033,800
Feb 16, 20240.50000.53000.50000.51000.510023,800
Feb 15, 20240.53000.53000.50000.51000.510018,400
Feb 14, 20240.52000.55000.51000.52000.520014,400
Feb 13, 20240.55000.55000.52000.53000.530013,500
Feb 12, 20240.54000.56000.54000.55000.550021,600
Feb 09, 20240.54000.57000.52000.54000.540031,800
Feb 08, 20240.54000.59000.54000.54000.54005,200
Feb 07, 20240.53000.58000.53000.53000.530063,100
Feb 06, 20240.52000.55000.52000.53000.53003,000
Feb 05, 20240.54000.55000.50000.55000.550011,800
Feb 02, 20240.50000.54000.50000.54000.54005,700
Feb 01, 20240.52000.56000.50000.51000.510016,000
Jan 31, 20240.52000.59000.52000.53000.530023,300
Jan 30, 20240.53000.55000.52000.53000.530010,700
Jan 29, 20240.55000.55000.52000.55000.55009,900
Jan 26, 20240.55000.55000.52000.52000.520013,400
Jan 25, 20240.52000.56000.51000.51000.510025,700
Jan 24, 20240.56000.56000.51000.52000.52005,000
Jan 23, 20240.51000.56000.50000.52000.520043,500
Jan 22, 20240.54000.58000.52000.52000.520015,700
Jan 19, 20240.53000.57000.52000.52000.520015,000
Jan 18, 20240.58000.58000.54000.55000.550044,300
Jan 17, 20240.57000.57000.53000.56000.560013,500
Jan 16, 20240.53000.57000.53000.54000.540013,000
Jan 12, 20240.57000.61000.57000.57000.570017,700
Jan 11, 20240.52000.58000.52000.57000.57008,700
Jan 10, 20240.55000.60000.55000.56000.560022,400
Jan 09, 20240.56000.61000.56000.61000.610015,800
Jan 08, 20240.60000.60000.56000.58000.580020,600
Jan 05, 20240.61000.61000.56000.57000.570019,600
Jan 04, 20240.54000.65000.53000.62000.6200137,000
Jan 03, 20240.50000.57000.48000.56000.5600106,000
Jan 02, 20240.51000.54000.44000.52000.5200405,900
Dec 29, 20230.59000.59000.55000.55000.55003,341,300
Dec 28, 20230.59000.59000.53000.55000.550015,600
Dec 27, 20230.50000.59000.50000.56000.560043,200
Dec 26, 20230.62000.62000.56000.60000.600014,700
Dec 22, 20230.62000.63000.53000.56000.560095,700
Dec 21, 20230.64000.64000.59000.60000.600041,900
Dec 20, 20230.55000.64000.53000.64000.640024,100
Dec 19, 20230.62000.62000.53000.60000.600025,600
Dec 18, 20230.59000.60000.56000.56000.56007,600
Dec 15, 20230.62000.69000.60000.61000.610012,700
Dec 14, 20230.51000.60000.51000.58000.580021,900
Dec 13, 20230.51000.59000.51000.56000.560021,000
Dec 12, 20230.58000.58000.54000.54000.540013,300
Dec 11, 20230.53000.58000.52000.53000.530013,000
Dec 08, 20230.61000.66000.52000.55000.550042,900
Dec 07, 20230.53000.70000.50000.63000.6300214,700
Dec 06, 20230.50000.54000.49000.50000.500031,600
Dec 05, 20230.43000.54000.42000.49000.490096,300
Dec 04, 20230.44000.48000.44000.45000.450012,100
Dec 01, 20230.48000.48000.43000.44000.4400116,300
Nov 30, 20230.56000.56000.40000.50000.500055,000
Nov 29, 20230.51000.51000.40000.47000.470051,500
Nov 28, 20230.44000.53000.44000.44000.440010,600
Nov 27, 20230.46000.49000.45000.46000.460023,100
Nov 24, 20230.50000.52000.45000.45000.450016,200
Nov 22, 20230.52000.54000.47000.48000.480031,900
Nov 21, 20230.54000.54000.50000.50000.500016,300
Nov 20, 20230.57000.57000.49000.52000.520031,300
Nov 17, 20230.44000.59000.44000.55000.550047,700
Nov 16, 20230.30000.50000.30000.45000.4500229,900
Nov 15, 20230.32000.40000.32000.37000.3700180,600
Nov 14, 20230.31000.36000.26000.32000.3200220,400
Nov 13, 20230.31000.39000.30000.30000.3000108,700
Nov 10, 20230.38000.44000.32000.33000.330043,500
Nov 09, 20230.41000.44000.37000.38000.380049,200
Nov 08, 20230.46000.46000.40000.40000.400072,000
Nov 07, 20230.47000.47000.45000.45000.45007,600
Nov 06, 20230.49000.49000.46000.46000.46005,600
Nov 03, 20230.49000.52000.46000.46000.460022,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...