STRATA Skin Sciences Inc (SSKN) Historical Stock Data
0.44 ↓0.02 (-3.28%)
As of March 27, 2024, 3:13pm EST.
Historical Data
In the past 30 trading days, SSKN is down -0.63% a day on average. There have been 11 days where STRATA Skin Sciences Inc closed green and 19 days where SSKN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.50 | 0.52 | ↑$0.02 (3.69%) | 0.50 | 0.52 | 7.42K |
2024-03-13 | 0.52 | 0.50 | ↓$0.02 (-3.77%) | 0.50 | 0.54 | 6.58K |
2024-03-12 | 0.52 | 0.52 | ↓$0.00 (-0.02%) | 0.51 | 0.60 | 5.41K |
2024-03-11 | 0.57 | 0.54 | ↓$0.03 (-5.10%) | 0.54 | 0.60 | 11.92K |
2024-03-08 | 0.52 | 0.53 | ↑$0.01 (1.94%) | 0.52 | 0.55 | 5.63K |
2024-03-07 | 0.53 | 0.52 | ↓$0.01 (-1.91%) | 0.52 | 0.54 | 2.99K |
2024-03-05 | 0.50 | 0.54 | ↑$0.04 (7.40%) | 0.49 | 0.54 | 4.78K |
2024-03-04 | 0.53 | 0.51 | ↓$0.02 (-3.58%) | 0.49 | 0.54 | 27.74K |
2024-03-01 | 0.53 | 0.50 | ↓$0.03 (-6.37%) | 0.50 | 0.54 | 3.28K |
2024-02-29 | 0.51 | 0.50 | ↓$0.00 (-0.79%) | 0.50 | 0.54 | 41.47K |
2024-02-28 | 0.52 | 0.51 | ↓$0.01 (-1.94%) | 0.51 | 0.54 | 5.90K |
2024-02-27 | 0.51 | 0.50 | ↓$0.00 (-0.50%) | 0.50 | 0.54 | 14.18K |
2024-02-26 | 0.50 | 0.51 | ↑$0.01 (2.36%) | 0.50 | 0.52 | 30.87K |
2024-02-23 | 0.51 | 0.52 | ↑$0.01 (2.37%) | 0.49 | 0.52 | 24.22K |
2024-02-22 | 0.50 | 0.51 | ↑$0.01 (1.98%) | 0.50 | 0.53 | 43.84K |
2024-02-21 | 0.48 | 0.50 | ↑$0.02 (5.24%) | 0.48 | 0.53 | 24.38K |
2024-02-20 | 0.48 | 0.50 | ↑$0.02 (4.21%) | 0.48 | 0.53 | 33.83K |
2024-02-16 | 0.50 | 0.51 | ↑$0.01 (1.04%) | 0.50 | 0.53 | 23.80K |
2024-02-15 | 0.53 | 0.51 | ↓$0.02 (-4.13%) | 0.50 | 0.53 | 18.37K |
2024-02-14 | 0.52 | 0.52 | ↓$0.00 (-0.02%) | 0.51 | 0.55 | 14.40K |
2024-02-13 | 0.55 | 0.53 | ↓$0.02 (-4.18%) | 0.52 | 0.55 | 13.50K |
Create an account or log in to view more rows.
$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
$SSKN I warned everyone this company sucks