STRATA Skin Sciences Inc (SSKN) Historical Stock Data
0.51 ↓0.01 (-2.78%)
As of April 24, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, SSKN is up 0.28% a day on average. There have been 13 days where STRATA Skin Sciences Inc closed green and 17 days where SSKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.53 | 0.51 | ↓$0.01 (-2.78%) | 0.50 | 0.53 | 7.60K |
| 2024-04-25 | 0.54 | 0.53 | ↓$0.01 (-2.36%) | 0.53 | 0.56 | 2.24K |
| 2024-04-24 | 0.56 | 0.56 | ↑$0.00 (0.00%) | 0.53 | 0.56 | 5.63K |
| 2024-04-23 | 0.56 | 0.54 | ↓$0.02 (-3.57%) | 0.54 | 0.56 | 7.50K |
| 2024-04-22 | 0.56 | 0.53 | ↓$0.03 (-5.09%) | 0.53 | 0.59 | 9.77K |
| 2024-04-19 | 0.53 | 0.55 | ↑$0.02 (2.83%) | 0.53 | 0.59 | 75.25K |
| 2024-04-18 | 0.51 | 0.53 | ↑$0.03 (5.26%) | 0.48 | 0.57 | 32.28K |
| 2024-04-17 | 0.49 | 0.52 | ↑$0.03 (6.65%) | 0.49 | 0.53 | 45.13K |
| 2024-04-16 | 0.46 | 0.50 | ↑$0.04 (9.34%) | 0.46 | 0.53 | 50.65K |
| 2024-04-15 | 0.47 | 0.47 | ↓$0.01 (-1.94%) | 0.47 | 0.54 | 35.26K |
| 2024-04-12 | 0.52 | 0.51 | ↓$0.01 (-1.90%) | 0.48 | 0.52 | 3.24K |
| 2024-04-11 | 0.54 | 0.53 | ↓$0.01 (-2.48%) | 0.50 | 0.54 | 5.47K |
| 2024-04-10 | 0.50 | 0.52 | ↑$0.02 (3.17%) | 0.46 | 0.55 | 64.31K |
| 2024-04-09 | 0.50 | 0.48 | ↓$0.03 (-5.92%) | 0.48 | 0.51 | 6.68K |
| 2024-04-08 | 0.48 | 0.49 | ↑$0.02 (3.16%) | 0.47 | 0.50 | 11.14K |
| 2024-04-05 | 0.48 | 0.50 | ↑$0.02 (4.61%) | 0.45 | 0.50 | 32.70K |
| 2024-04-04 | 0.43 | 0.50 | ↑$0.07 (15.81%) | 0.41 | 0.50 | 43.27K |
| 2024-04-03 | 0.47 | 0.44 | ↓$0.03 (-5.38%) | 0.40 | 0.47 | 48.89K |
| 2024-04-02 | 0.38 | 0.46 | ↑$0.07 (19.19%) | 0.38 | 0.50 | 108.20K |
| 2024-04-01 | 0.40 | 0.40 | ↑$0.00 (0.78%) | 0.40 | 0.44 | 42.13K |
| 2024-03-28 | 0.44 | 0.38 | ↓$0.06 (-14.09%) | 0.36 | 0.44 | 136.66K |
| 2024-03-27 | 0.47 | 0.44 | ↓$0.03 (-5.34%) | 0.44 | 0.49 | 98.55K |
| 2024-03-26 | 0.48 | 0.46 | ↓$0.02 (-4.17%) | 0.46 | 0.48 | 29.38K |
| 2024-03-25 | 0.50 | 0.49 | ↓$0.01 (-2.87%) | 0.48 | 0.50 | 11.37K |
| 2024-03-22 | 0.50 | 0.50 | ↑$0.00 (0.20%) | 0.47 | 0.51 | 43.83K |
| 2024-03-21 | 0.49 | 0.49 | ↓$0.01 (-1.02%) | 0.49 | 0.53 | 7.48K |
| 2024-03-20 | 0.50 | 0.49 | ↓$0.01 (-1.84%) | 0.49 | 0.50 | 9.42K |
| 2024-03-19 | 0.49 | 0.48 | ↓$0.01 (-2.20%) | 0.47 | 0.54 | 14.13K |
| 2024-03-18 | 0.47 | 0.48 | ↑$0.01 (2.71%) | 0.47 | 0.51 | 5.85K |
| 2024-03-15 | 0.50 | 0.49 | ↓$0.01 (-2.24%) | 0.49 | 0.54 | 36.74K |
Create an account or log in to view more rows.
$SSKN Shorts talk the talk but cant walk the walk
$SSKN don’t be boring today beast
$SSKN Love this stock.
Light taps
$SSKN HODL!!!
$SSKN cup and handle dont play
$SSKN Bullish AF ??
$SSKN has just been halted from trading due to volatility.
$SSKN has just been halted from trading due to volatility.
$SSKN lfg!!! So much movement ! Buy n hodl!
$SSKN wow! I sold too early