Quantcast

Strata Skin Sciences, Inc. Common Stock Historical Stock Prices

SSKN 
$3
*  
0.12
3.85%
Get SSKN Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SSKN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SSKN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.09 3.19 2.95 3 71,775
03/22/2019 3.163 3.19 2.95 3 71,775
03/21/2019 3.22 3.22 3.105 3.12 24,987
03/20/2019 3.09 3.21 3.08 3.12 54,453
03/19/2019 3.19 3.27 3.11 3.11 58,584
03/18/2019 3.18 3.26 3.141 3.2 40,552
03/15/2019 3.31 3.3843 3.15 3.19 35,432
03/14/2019 3.23 3.33 3.16 3.25 25,921
03/13/2019 3.39 3.4 3.2 3.24 64,275
03/12/2019 3.38 3.43 3.35 3.37 78,239
03/11/2019 3.22 3.4 3.22 3.35 94,012
03/08/2019 3.25 3.26 3.165 3.21 42,284
03/07/2019 3.27 3.27 3.1601 3.25 9,582
03/06/2019 3.1758 3.3 3.1758 3.245 14,674
03/05/2019 3.23 3.26 3.11 3.25 15,715
03/04/2019 3.32 3.32 3.15 3.23 64,759
03/01/2019 3.26 3.32 3.24 3.29 42,848
02/28/2019 3.19 3.24 3.15 3.24 25,267
02/27/2019 3.23 3.2642 3.1 3.24 48,408
02/26/2019 3.28 3.3273 3.1816 3.22 57,491
02/25/2019 3.17 3.28 3.17 3.28 80,086
02/22/2019 3.2 3.2 3.1423 3.16 13,107
02/21/2019 3.11 3.25 3.08 3.19 34,768
02/20/2019 3.27 3.27 3.1509 3.2 66,492
02/19/2019 3.23 3.31 3.1256 3.24 86,023
02/15/2019 3.29 3.3 3.2 3.21 93,415
02/14/2019 3.075 3.35 3.06 3.23 327,073
02/13/2019 3 3.1 2.9101 3.07 37,822
02/12/2019 3.01 3.02 2.9654 3 34,764
02/11/2019 2.93 3 2.9171 2.97 6,113
02/08/2019 2.8844 3.03 2.8844 2.92 19,900
02/07/2019 2.87 3.04 2.87 3 46,385
02/06/2019 3.1 3.1 3 3.04 13,494
02/05/2019 2.95 3.13 2.95 3.1 31,918
02/04/2019 2.97 3.08 2.89 2.97 41,868
02/01/2019 2.98 3.09 2.96 3 181,495
01/31/2019 2.95 3.2849 2.9 3 385,235
01/30/2019 2.8341 2.95 2.8205 2.92 23,286
01/29/2019 2.84 2.95 2.84 2.95 24,597
01/28/2019 2.78 2.95 2.78 2.81 113,362
01/25/2019 2.83 2.89 2.78 2.81 81,606
01/24/2019 2.85 2.9099 2.77 2.83 53,381
01/23/2019 2.9 2.91 2.7994 2.9 82,345
01/22/2019 2.86 2.95 2.7974 2.9 133,993
01/18/2019 2.87 2.91 2.83 2.9 32,444
01/17/2019 2.936 3 2.84 2.92 65,413
01/16/2019 2.93 3.02 2.7839 2.95 59,941
01/15/2019 2.82 2.98 2.63 2.9 110,390
01/14/2019 2.87 2.91 2.78 2.83 41,363
01/11/2019 2.96 3 2.875 2.88 13,969
01/10/2019 2.98 3.01 2.94 2.95 38,986
01/09/2019 2.88 3 2.86 2.9617 152,460
01/08/2019 2.87 2.89 2.8018 2.84 3,766
01/07/2019 2.76 2.89 2.76 2.78 8,293
01/04/2019 2.68 2.8196 2.6601 2.79 10,950
01/03/2019 2.81 2.81 2.661 2.72 13,923
01/02/2019 2.59 2.85 2.59 2.85 25,940
12/31/2018 2.85 2.85 2.6 2.6 17,314
12/28/2018 2.51 2.88 2.51 2.85 16,207
12/27/2018 2.91 2.91 2.46 2.78 37,296
12/26/2018 2.535 2.98 2.52 2.9 39,700
12/24/2018 2.5 2.72 2.46 2.55 11,621
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio