NasdaqCM - Delayed Quote USD

STRATA Skin Sciences, Inc. (SSKN)

2.4800
-0.0400
(-1.59%)
At close: May 19 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20252.50002.85002.36002.48002.480013,400
May 16, 20252.55002.69002.38002.65002.65002,300
May 15, 20252.78002.78002.24002.68002.680032,300
May 14, 20252.51002.67002.51002.64002.64002,700
May 13, 20252.55002.62002.55002.55002.55001,300
May 12, 20252.65002.65002.47002.55002.55004,900
May 9, 20252.49002.81002.33002.46002.460011,600
May 8, 20252.62002.84002.20002.50002.500052,700
May 7, 20252.88002.88002.10002.62002.620075,700
May 6, 20252.83002.84002.10002.55002.550023,800
May 5, 20252.68002.86002.68002.68002.68007,200
May 2, 20252.65002.65002.63002.63002.63002,400
May 1, 20252.60002.70002.57002.70002.70002,000
Apr 30, 20252.62002.63002.53002.54002.5400600
Apr 29, 20252.53002.53002.53002.53002.5300100
Apr 28, 20252.59002.59002.59002.59002.5900-
Apr 25, 20252.59002.59002.59002.59002.5900500
Apr 24, 20252.63002.63002.62002.62002.6200500
Apr 23, 20252.60002.70002.60002.60002.6000400
Apr 22, 20252.70002.70002.68002.68002.68001,100
Apr 21, 20252.64002.68002.64002.68002.6800600
Apr 17, 20252.53002.62002.53002.53002.53009,600
Apr 16, 20252.52002.52002.52002.52002.5200400
Apr 15, 20252.57002.60002.55002.55002.55001,000
Apr 14, 20252.52002.52002.52002.52002.5200400
Apr 11, 20252.60002.60002.53002.53002.5300900
Apr 10, 20252.69002.69002.51002.51002.5100800
Apr 9, 20252.68002.68002.68002.68002.6800-
Apr 8, 20252.51002.68002.51002.68002.6800600
Apr 7, 20252.51002.65002.51002.65002.65001,500
Apr 4, 20252.67002.69002.54002.59002.59002,700
Apr 3, 20252.58002.68002.54002.62002.62001,600
Apr 2, 20252.59002.70002.59002.64002.64001,900
Apr 1, 20252.70002.70002.55002.67002.67001,100
Mar 31, 20252.65002.70002.62002.64002.64002,400
Mar 28, 20252.58002.69002.58002.69002.69004,300
Mar 27, 20252.54002.72002.53002.71002.71002,400
Mar 26, 20252.70002.70002.60002.61002.6100500
Mar 25, 20252.58002.72002.51002.72002.72003,300
Mar 24, 20252.60002.60002.55002.57002.5700700
Mar 21, 20252.56002.68002.55002.68002.68005,100
Mar 20, 20252.53002.71002.53002.66002.66002,000
Mar 19, 20252.67002.67002.59002.61002.61002,700
Mar 18, 20252.55002.70002.55002.70002.70001,500
Mar 17, 20252.59002.78002.56002.63002.63002,500
Mar 14, 20252.53002.81002.53002.78002.78001,900
Mar 13, 20252.73002.78002.72002.72002.72002,000
Mar 12, 20252.70002.90002.67002.89002.89005,100
Mar 11, 20252.68002.68002.60002.60002.60001,000
Mar 10, 20252.53002.89002.53002.67002.670019,000
Mar 7, 20252.73002.90002.51002.56002.560020,000
Mar 6, 20252.71002.71002.68002.68002.6800900
Mar 5, 20252.68002.74002.68002.74002.74001,100
Mar 4, 20252.60002.75002.60002.68002.68002,100
Mar 3, 20252.70002.70002.64002.64002.64001,100
Feb 28, 20252.75002.75002.64002.64002.6400700
Feb 27, 20252.74002.76002.64002.64002.64001,000
Feb 26, 20252.75002.75002.67002.67002.67001,000
Feb 25, 20252.76002.76002.76002.76002.76001,300
Feb 24, 20252.84002.84002.67002.67002.67003,300
Feb 21, 20252.74002.93002.70002.70002.700010,300
Feb 20, 20252.81002.86002.81002.86002.8600900
Feb 19, 20252.88002.88002.88002.88002.8800400
Feb 18, 20252.73002.89002.65002.65002.65004,800
Feb 14, 20252.75002.75002.75002.75002.7500800
Feb 13, 20252.75002.95002.67002.95002.95001,400
Feb 12, 20252.79002.97002.65002.79002.79008,800
Feb 11, 20252.99002.99002.69002.83002.83003,200
Feb 10, 20252.84002.84002.69002.83002.83003,300
Feb 7, 20252.78002.85002.75002.76002.76002,800
Feb 6, 20252.79002.79002.72002.72002.7200600
Feb 5, 20252.77002.77002.77002.77002.7700700
Feb 4, 20252.84002.84002.77002.77002.7700500
Feb 3, 20252.83002.83002.83002.83002.83001,000
Jan 31, 20252.80002.83002.61002.72002.720013,200
Jan 30, 20252.86002.86002.80002.80002.80005,800
Jan 29, 20252.94002.96002.84002.84002.84002,200
Jan 28, 20253.07003.07002.84002.84002.840016,100
Jan 27, 20253.02003.02002.86002.94002.94004,600
Jan 24, 20252.98003.01002.88002.99002.99003,400
Jan 23, 20252.88002.98002.84002.91002.91001,500
Jan 22, 20252.89003.00002.88002.89002.89002,900
Jan 21, 20252.91003.11002.88002.88002.880012,200
Jan 17, 20253.03003.03002.91002.91002.91004,200
Jan 16, 20252.96003.00002.94002.96002.96002,500
Jan 15, 20252.97002.97002.97002.97002.9700600
Jan 14, 20253.01003.08002.95002.95002.95003,900
Jan 13, 20253.04003.04002.94002.95002.95005,600
Jan 10, 20253.05003.05002.95002.95002.95003,900
Jan 8, 20253.07003.11003.05003.07003.07004,400
Jan 7, 20253.10003.18002.95003.04003.040013,300
Jan 6, 20253.10003.20003.05003.05003.05003,700
Jan 3, 20253.09003.09002.97003.06003.06002,000
Jan 2, 20252.91002.91002.91002.91002.9100-
Dec 31, 20242.90003.19002.86002.91002.910013,600
Dec 30, 20243.15003.25002.87002.95002.950021,500
Dec 27, 20242.90003.17002.86002.97002.970032,300
Dec 26, 20242.87002.90002.87002.87002.87006,100
Dec 24, 20242.89003.03002.88002.88002.880010,900
Dec 23, 20242.90002.90002.87002.88002.88004,500
Dec 20, 20243.00003.00002.86002.89002.890051,200
Dec 19, 20242.96003.05002.96003.05003.05004,300
Dec 18, 20243.13003.13002.96003.00003.000017,900
Dec 17, 20243.02003.13002.97003.04003.04007,100
Dec 16, 20243.04003.15002.96002.99002.990010,600
Dec 13, 20243.02003.02003.00003.00003.00002,500
Dec 12, 20243.02003.09003.02003.08003.08002,000
Dec 11, 20243.13003.13003.01003.03003.03003,400
Dec 10, 20243.00003.05003.00003.00003.00005,500
Dec 9, 20242.97003.07002.97003.05003.05003,200
Dec 6, 20242.99002.99002.96002.97002.97004,100
Dec 5, 20243.15003.15002.99002.99002.99002,400
Dec 4, 20242.97003.19002.97003.00003.00001,400
Dec 3, 20243.02003.17002.99002.99002.99001,600
Dec 2, 20242.94003.10002.94003.08003.08006,500
Nov 29, 20242.90003.15002.90003.15003.150014,200
Nov 27, 20243.05003.22002.97003.03003.030011,300
Nov 26, 20242.94002.96002.92002.96002.96001,700
Nov 25, 20242.98003.15002.94002.94002.940010,600
Nov 22, 20243.09003.10003.02003.05003.05001,000
Nov 21, 20243.10003.10003.10003.10003.1000700
Nov 20, 20243.01003.09003.01003.09003.09003,600
Nov 19, 20243.02003.22003.01003.03003.03007,100
Nov 18, 20243.01003.09002.95003.00003.00004,100
Nov 15, 20243.10003.10002.92003.01003.01005,100
Nov 14, 20243.25003.44003.06003.10003.10004,900
Nov 13, 20243.06003.52003.05003.35003.350017,000
Nov 12, 20243.16003.20002.91003.07003.07007,700
Nov 11, 20243.05003.17002.92003.08003.0800113,400
Nov 8, 20243.08003.10002.75003.09003.090027,200
Nov 7, 20243.13003.27003.06003.10003.10001,300
Nov 6, 20243.27003.27003.05003.24003.24008,100
Nov 5, 20242.93003.29002.93003.10003.100013,900
Nov 4, 20242.97003.04002.90003.03003.03008,800
Nov 1, 20242.96003.02002.82002.94002.940017,900
Oct 31, 20243.18003.27002.93003.08003.080022,500
Oct 30, 20243.12003.30003.12003.13003.13005,600
Oct 29, 20243.18003.18003.18003.18003.1800900
Oct 28, 20243.20003.27003.10003.13003.130014,000
Oct 25, 20243.16003.17003.09003.12003.12001,900
Oct 24, 20243.09003.29003.09003.12003.120016,300
Oct 23, 20243.02003.02003.00003.02003.02001,000
Oct 22, 20243.02003.08003.00003.01003.0100900
Oct 21, 20242.99003.08002.99003.08003.08001,900
Oct 18, 20242.96002.96002.96002.96002.9600800
Oct 17, 20243.08003.08002.88002.96002.96009,100
Oct 16, 20242.86003.08002.86003.08003.080012,900
Oct 15, 20242.81002.94002.81002.83002.83003,900
Oct 14, 20242.67003.05002.66002.94002.940012,500
Oct 11, 20242.73002.86002.65002.82002.820021,800
Oct 10, 20242.67002.88002.60002.79002.790021,500
Oct 9, 20242.67002.83002.58002.59002.590015,600
Oct 8, 20242.73002.84002.62002.70002.700014,900
Oct 7, 20242.65002.88002.65002.73002.730015,100
Oct 4, 20242.70002.70002.60002.63002.63005,800
Oct 3, 20242.65002.69002.57002.60002.60008,800
Oct 2, 20242.74002.86002.60002.71002.710032,900
Oct 1, 20242.80002.85002.74002.76002.760013,400
Sep 30, 20243.00003.18002.60002.75002.750045,300
Sep 27, 20243.18003.20002.95002.95002.950019,100
Sep 26, 20243.08003.20003.00003.20003.20004,900
Sep 25, 20243.10003.20003.06003.08003.08006,200
Sep 24, 20243.06003.20002.96003.06003.06002,900
Sep 23, 20243.10003.20003.05003.19003.19006,500
Sep 20, 20242.98003.19002.97003.03003.03006,000
Sep 19, 20243.18003.18002.95002.96002.96008,700
Sep 18, 20243.01003.17002.97002.99002.990017,200
Sep 17, 20243.02003.19003.00003.04003.04007,600
Sep 16, 20243.06003.20002.97003.02003.020020,300
Sep 13, 20243.16003.20002.96003.01003.01008,300
Sep 12, 20243.14003.26003.09003.26003.26001,100
Sep 11, 20242.81003.29002.81003.20003.20006,500
Sep 10, 20243.24003.25002.91003.22003.22007,900
Sep 9, 20243.07003.25003.05003.25003.250013,400
Sep 6, 20243.26003.26003.26003.26003.2600600
Sep 5, 20242.84003.11002.80003.09003.09005,300
Sep 4, 20243.17003.17003.03003.03003.03002,400
Sep 3, 20243.11003.28003.11003.22003.22005,000
Aug 30, 20243.74003.76003.20003.47003.470023,100
Aug 29, 20243.50003.79003.50003.58003.580029,000
Aug 28, 20243.37003.46003.37003.46003.46001,600
Aug 27, 20243.11003.40003.11003.39003.390013,100
Aug 26, 20242.90003.01002.90003.01003.01001,100
Aug 23, 20242.80003.06002.75002.99002.990042,000
Aug 22, 20242.71002.71002.71002.71002.7100400
Aug 21, 20242.70002.79002.68002.68002.68002,700
Aug 20, 20242.64002.76002.62002.76002.76003,500
Aug 19, 20242.76002.76002.61002.75002.75006,400
Aug 16, 20242.66002.66002.51002.54002.54007,500
Aug 15, 20242.99002.99002.55002.77002.770016,000
Aug 14, 20242.85002.85002.62002.79002.79004,300
Aug 13, 20242.87002.87002.63002.64002.64008,900
Aug 12, 20242.95003.02002.87002.97002.97009,000
Aug 9, 20243.11003.11003.00003.00003.00004,000
Aug 8, 20243.03003.04003.00003.02003.02005,500
Aug 7, 20243.03003.04003.03003.04003.0400800
Aug 6, 20243.10003.41003.03003.03003.03001,500
Aug 5, 20243.25003.35002.92003.16003.160015,500
Aug 2, 20243.44003.50003.25003.50003.500010,000
Aug 1, 20243.25003.57003.25003.57003.57006,800
Jul 31, 20243.35003.42003.25003.40003.40003,900
Jul 30, 20243.45003.69003.31003.37003.37006,200
Jul 29, 20243.24003.70003.23003.46003.460048,800
Jul 26, 20243.35003.42003.28003.34003.34002,100
Jul 25, 20243.36003.36003.30003.30003.30003,600
Jul 24, 20243.36003.57003.26003.36003.36006,000
Jul 23, 20243.36003.57003.14003.40003.400028,400
Jul 22, 20243.65003.68003.14003.44003.440064,200
Jul 19, 20243.68003.72003.50003.63003.6300300,800
Jul 18, 20243.46003.80003.26003.56003.5600292,300
Jul 17, 20243.20003.20003.10003.10003.10004,500
Jul 16, 20243.27003.28003.17003.26003.2600136,400
Jul 15, 20243.18003.35003.10003.14003.1400343,600
Jul 12, 20243.02003.02003.02003.02003.0200300
Jul 11, 20243.02003.02003.02003.02003.0200400
Jul 10, 20243.10003.13002.90002.90002.90007,600
Jul 9, 20243.06003.16003.06003.16003.16001,100
Jul 8, 20243.12003.18003.05003.17003.1700800
Jul 5, 20243.09003.09003.09003.09003.0900400
Jul 3, 20243.11003.17002.91003.17003.17006,700
Jul 2, 20243.01003.02003.01003.02003.02001,000
Jul 1, 20243.01003.02003.01003.01003.0100900
Jun 28, 20243.05003.16003.05003.07003.07007,400
Jun 27, 20243.04003.12003.03003.11003.11003,500
Jun 26, 20243.14003.21003.12003.13003.13002,700
Jun 25, 20243.05003.05003.05003.05003.05001,000
Jun 24, 20243.13003.31003.10003.12003.12006,400
Jun 21, 20243.08003.15003.08003.15003.15008,400
Jun 20, 20243.09003.20003.04003.20003.20003,500
Jun 18, 20243.11003.39003.09003.14003.140016,700
Jun 17, 20243.28003.58003.11003.16003.160018,800
Jun 14, 20243.02003.22003.02003.10003.100020,700
Jun 13, 20243.00003.57003.00003.04003.040024,900
Jun 12, 20243.00003.08003.00003.05003.05002,500
Jun 11, 20242.85002.94002.85002.94002.94001,000
Jun 10, 20243.10003.10002.77002.96002.960020,700
Jun 7, 2024 1:10 Stock Splits
Jun 7, 20243.33003.54002.91003.12003.120035,900
Jun 6, 20243.60003.90003.00003.00003.000045,110
Jun 5, 20243.90004.10003.60003.60003.60003,880
Jun 4, 20243.80003.80003.60003.80003.80002,190
Jun 3, 20243.90004.00003.70004.00004.0000890
May 31, 20243.70004.00003.70003.70003.70001,240
May 30, 20243.70004.10003.70003.70003.70003,450
May 29, 20243.70004.10003.70003.80003.80001,500
May 28, 20244.00004.30003.80003.90003.90004,710
May 24, 20243.80004.30003.80003.90003.90005,090
May 23, 20243.80003.80003.70003.70003.700015,270
May 22, 20243.70004.00003.70003.80003.80001,170
May 21, 20244.10004.10003.50003.90003.90003,500
May 20, 20244.20004.30003.90003.90003.90003,030

Related Tickers

IDYLF Imaging Dynamics Company Ltd.
0.0300
0.00%
 
199550.KQ Laseroptek Co., Ltd.
8,350.00
+0.12%
 
USAQ QHSLab, Inc.
0.3250
+25.00%
 
TELA TELA Bio, Inc.
1.1500
+4.55%
 
PAVM PAVmed Inc.
0.6298
-2.96%
 
NSYS Nortech Systems Incorporated
8.73
-0.40%
 
SRTS Sensus Healthcare, Inc.
4.7300
+6.05%
 
CTSO Cytosorbents Corporation
0.8501
-5.54%
 
MODD Modular Medical, Inc.
0.9800
+1.03%
 
LAB Standard BioTools Inc.
1.0500
-2.78%