STRATA Skin Sciences Inc (SSKN) Historical Stock Data
1.12 ↑0.06 (5.66%)
As of Market Close on August 10th, 2022.
Historical Data
In the past 30 trading days, SSKN is up 0.19% a day on average. There have been 15 days where STRATA Skin Sciences Inc closed green and 15 days where SSKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1.07 | 1.12 | ↑$0.05 (4.67%) | 1.05 | 1.15 | 55.80K |
| 2022-08-09 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.06 | 1.10 | 25.65K |
| 2022-08-08 | 1.03 | 1.08 | ↑$0.05 (4.85%) | 1.03 | 1.10 | 42.12K |
| 2022-08-05 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.02 | 1.08 | 26.49K |
| 2022-08-04 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 0.99 | 1.06 | 44.59K |
| 2022-08-03 | 1.00 | 1.00 | ↓$0.00 (-0.28%) | 0.98 | 1.06 | 56.62K |
| 2022-08-02 | 0.98 | 1.01 | ↑$0.03 (2.64%) | 0.96 | 1.01 | 45.20K |
| 2022-08-01 | 1.07 | 1.01 | ↓$0.06 (-5.61%) | 0.97 | 1.07 | 70.30K |
| 2022-07-29 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.02 | 1.10 | 25.57K |
| 2022-07-28 | 1.13 | 1.10 | ↓$0.03 (-2.66%) | 1.02 | 1.19 | 99.72K |
| 2022-07-27 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.08 | 1.25 | 692.64K |
| 2022-07-26 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.07 | 1.23 | 1.56M |
| 2022-07-25 | 1.06 | 1.10 | ↑$0.04 (4.09%) | 1.05 | 1.13 | 357.79K |
| 2022-07-22 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.12 | 1.16 | 18.32K |
| 2022-07-21 | 1.10 | 1.17 | ↑$0.08 (6.85%) | 1.10 | 1.19 | 539.01K |
| 2022-07-20 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.11 | 1.15 | 58.55K |
| 2022-07-19 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.10 | 1.18 | 76.43K |
| 2022-07-18 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.08 | 1.12 | 2.52K |
| 2022-07-15 | 1.06 | 1.10 | ↑$0.04 (3.76%) | 1.06 | 1.10 | 4.07K |
| 2022-07-14 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.07 | 1.10 | 243 |
| 2022-07-13 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.05 | 1.09 | 2.81K |
| 2022-07-12 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.04 | 1.07 | 6.87K |
| 2022-07-11 | 1.06 | 1.07 | ↑$0.01 (0.93%) | 1.06 | 1.08 | 2.13K |
| 2022-07-08 | 1.09 | 1.09 | ↑$0.00 (0.13%) | 1.07 | 1.10 | 3.52K |
| 2022-07-07 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.04 | 1.11 | 5.66K |
| 2022-07-06 | 1.10 | 1.07 | ↓$0.03 (-2.72%) | 0.98 | 1.15 | 104.84K |
| 2022-07-05 | 0.97 | 0.97 | ↓$0.00 (-0.09%) | 0.93 | 1.01 | 4.66K |
| 2022-07-01 | 0.96 | 0.93 | ↓$0.03 (-3.65%) | 0.92 | 0.96 | 21.18K |
| 2022-06-30 | 0.97 | 0.96 | ↓$0.01 (-1.39%) | 0.95 | 0.98 | 16.16K |
| 2022-06-29 | 0.98 | 0.98 | ↓$0.01 (-0.51%) | 0.95 | 1.00 | 3.92K |
Create an account or log in to view more rows.
$SSKN what a horse shit show!
$SSKN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SSKN It's coming
load 'em up.
$SSKN I’ll be buying more if this dips!
$SSKN good times
$SSKN do what the markets tells you to do not the other way around
$SSKN Green today if ya buy
$SSKN love cooking these little bears on here
$SSKN Time to buy here
$SSKN due for a spike!