STRATA Skin Sciences Inc (SSKN) Historical Stock Data
2.89 ↓0.16 (-5.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSKN is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.00 | 2.89 | ↓$0.11 (-3.67%) | 2.86 | 3.00 | 51.20K |
| 2024-12-19 | 2.96 | 3.05 | ↑$0.09 (3.04%) | 2.96 | 3.05 | 4.33K |
| 2024-12-18 | 3.13 | 3.00 | ↓$0.13 (-4.15%) | 2.96 | 3.13 | 17.91K |
| 2024-12-17 | 3.02 | 3.04 | ↑$0.02 (0.66%) | 2.97 | 3.13 | 7.13K |
| 2024-12-16 | 3.04 | 2.99 | ↓$0.05 (-1.61%) | 2.96 | 3.15 | 10.61K |
| 2024-12-13 | 3.02 | 3.00 | ↓$0.02 (-0.83%) | 3.00 | 3.02 | 2.50K |
| 2024-12-12 | 3.02 | 3.08 | ↑$0.06 (1.99%) | 3.02 | 3.09 | 2.04K |
| 2024-12-11 | 3.13 | 3.03 | ↓$0.10 (-3.19%) | 3.01 | 3.13 | 3.45K |
| 2024-12-10 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 3.00 | 3.05 | 5.52K |
| 2024-12-09 | 2.97 | 3.05 | ↑$0.08 (2.65%) | 2.97 | 3.07 | 3.16K |
| 2024-12-06 | 2.99 | 2.97 | ↓$0.02 (-0.82%) | 2.96 | 2.99 | 4.08K |
| 2024-12-05 | 3.15 | 2.99 | ↓$0.16 (-5.08%) | 2.99 | 3.15 | 2.36K |
| 2024-12-04 | 2.97 | 3.00 | ↑$0.03 (1.01%) | 2.97 | 3.19 | 1.39K |
| 2024-12-03 | 3.02 | 2.99 | ↓$0.03 (-0.96%) | 2.99 | 3.17 | 1.57K |
| 2024-12-02 | 2.94 | 3.08 | ↑$0.14 (4.76%) | 2.94 | 3.10 | 6.45K |
| 2024-11-29 | 2.90 | 3.15 | ↑$0.25 (8.62%) | 2.90 | 3.15 | 14.18K |
| 2024-11-27 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 2.97 | 3.22 | 11.26K |
| 2024-11-26 | 2.94 | 2.96 | ↑$0.02 (0.68%) | 2.92 | 2.96 | 1.69K |
| 2024-11-25 | 2.98 | 2.94 | ↓$0.04 (-1.34%) | 2.94 | 3.15 | 10.62K |
| 2024-11-22 | 3.09 | 3.05 | ↓$0.04 (-1.21%) | 3.02 | 3.10 | 1.04K |
| 2024-11-21 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.10 | 3.10 | 697 |
| 2024-11-20 | 3.01 | 3.09 | ↑$0.08 (2.66%) | 3.01 | 3.09 | 3.62K |
| 2024-11-19 | 3.02 | 3.03 | ↑$0.01 (0.33%) | 3.01 | 3.22 | 7.11K |
| 2024-11-18 | 3.01 | 3.00 | ↓$0.01 (-0.33%) | 2.95 | 3.09 | 4.09K |
| 2024-11-15 | 3.10 | 3.01 | ↓$0.09 (-2.90%) | 2.92 | 3.10 | 5.06K |
| 2024-11-14 | 3.25 | 3.10 | ↓$0.15 (-4.65%) | 3.06 | 3.44 | 4.91K |
| 2024-11-13 | 3.06 | 3.35 | ↑$0.29 (9.32%) | 3.05 | 3.52 | 17.23K |
| 2024-11-12 | 3.16 | 3.07 | ↓$0.09 (-2.85%) | 2.91 | 3.20 | 7.69K |
| 2024-11-11 | 3.05 | 3.08 | ↑$0.03 (0.98%) | 2.92 | 3.17 | 113.40K |
| 2024-11-08 | 3.08 | 3.09 | ↑$0.01 (0.45%) | 2.75 | 3.10 | 27.17K |
Create an account or log in to view more rows.
$SSKN we finna be at the top yo
$SSKN why is this not moving lol
$SSKN i need more
$SSKN Like if you’re a bull
$SSKN has just been halted from trading due to volatility.
$SSKN has just been halted from trading.
$SSKN I'm not afraid.
I'm long
And I'm strong..........
$SSKN Shorts talk the talk but cant walk the walk
$SSKN don’t be boring today beast
$SSKN Love this stock.
Light taps