NasdaqCM - Delayed Quote USD

STRATA Skin Sciences, Inc. (SSKN)

0.5600 +0.0200 (+3.70%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.5600 0.5600 0.5300 0.5600 0.5600 5,600
Apr 23, 2024 0.5600 0.5600 0.5400 0.5400 0.5400 7,500
Apr 22, 2024 0.5600 0.5900 0.5300 0.5300 0.5300 9,800
Apr 19, 2024 0.5300 0.5900 0.5300 0.5500 0.5500 75,200
Apr 18, 2024 0.5100 0.5700 0.4800 0.5300 0.5300 32,300
Apr 17, 2024 0.4900 0.5300 0.4900 0.5200 0.5200 45,100
Apr 16, 2024 0.4600 0.5300 0.4600 0.5000 0.5000 50,600
Apr 15, 2024 0.4700 0.5400 0.4700 0.4700 0.4700 35,300
Apr 12, 2024 0.5200 0.5200 0.4800 0.5100 0.5100 3,200
Apr 11, 2024 0.5400 0.5400 0.5000 0.5300 0.5300 5,500
Apr 10, 2024 0.5000 0.5500 0.4600 0.5200 0.5200 64,300
Apr 9, 2024 0.5000 0.5100 0.4800 0.4800 0.4800 6,700
Apr 8, 2024 0.4800 0.5000 0.4700 0.4900 0.4900 11,100
Apr 5, 2024 0.4800 0.5000 0.4500 0.5000 0.5000 32,700
Apr 4, 2024 0.4300 0.5000 0.4100 0.5000 0.5000 43,300
Apr 3, 2024 0.4700 0.4700 0.4000 0.4400 0.4400 48,900
Apr 2, 2024 0.3800 0.5000 0.3800 0.4600 0.4600 108,200
Apr 1, 2024 0.4000 0.4400 0.4000 0.4000 0.4000 42,000
Mar 28, 2024 0.4400 0.4400 0.3600 0.3800 0.3800 136,700
Mar 27, 2024 0.4700 0.4900 0.4400 0.4400 0.4400 101,000
Mar 26, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 29,400
Mar 25, 2024 0.5000 0.5000 0.4800 0.4900 0.4900 11,400
Mar 22, 2024 0.5000 0.5100 0.4700 0.5000 0.5000 43,800
Mar 21, 2024 0.4900 0.5300 0.4900 0.4900 0.4900 7,500
Mar 20, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 9,400
Mar 19, 2024 0.4900 0.5400 0.4700 0.4800 0.4800 14,100
Mar 18, 2024 0.4700 0.5100 0.4700 0.4800 0.4800 5,800
Mar 15, 2024 0.5000 0.5400 0.4900 0.4900 0.4900 36,700
Mar 14, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 7,400
Mar 13, 2024 0.5200 0.5400 0.5000 0.5000 0.5000 6,600
Mar 12, 2024 0.5200 0.6000 0.5100 0.5200 0.5200 5,400
Mar 11, 2024 0.5700 0.6000 0.5400 0.5400 0.5400 11,900
Mar 8, 2024 0.5200 0.5500 0.5200 0.5300 0.5300 5,600
Mar 7, 2024 0.5300 0.5400 0.5200 0.5200 0.5200 3,000
Mar 6, 2024 0.5300 0.5800 0.5000 0.5400 0.5400 13,500
Mar 5, 2024 0.5000 0.5400 0.4900 0.5400 0.5400 4,800
Mar 4, 2024 0.5300 0.5400 0.4900 0.5100 0.5100 27,700
Mar 1, 2024 0.5300 0.5400 0.5000 0.5000 0.5000 3,300
Feb 29, 2024 0.5100 0.5400 0.5000 0.5000 0.5000 41,500
Feb 28, 2024 0.5200 0.5400 0.5100 0.5100 0.5100 5,900
Feb 27, 2024 0.5100 0.5400 0.5000 0.5000 0.5000 14,200
Feb 26, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 30,900
Feb 23, 2024 0.5100 0.5200 0.4900 0.5200 0.5200 24,200
Feb 22, 2024 0.5000 0.5300 0.5000 0.5100 0.5100 43,800
Feb 21, 2024 0.4800 0.5300 0.4800 0.5000 0.5000 24,400
Feb 20, 2024 0.4800 0.5300 0.4800 0.5000 0.5000 33,800
Feb 16, 2024 0.5000 0.5300 0.5000 0.5100 0.5100 23,800
Feb 15, 2024 0.5300 0.5300 0.5000 0.5100 0.5100 18,400
Feb 14, 2024 0.5200 0.5500 0.5100 0.5200 0.5200 14,400
Feb 13, 2024 0.5500 0.5500 0.5200 0.5300 0.5300 13,500
Feb 12, 2024 0.5400 0.5600 0.5400 0.5500 0.5500 21,600
Feb 9, 2024 0.5400 0.5700 0.5200 0.5400 0.5400 31,800
Feb 8, 2024 0.5400 0.5900 0.5400 0.5400 0.5400 5,200
Feb 7, 2024 0.5300 0.5800 0.5300 0.5300 0.5300 63,100
Feb 6, 2024 0.5200 0.5500 0.5200 0.5300 0.5300 3,000
Feb 5, 2024 0.5400 0.5500 0.5000 0.5500 0.5500 11,800
Feb 2, 2024 0.5000 0.5400 0.5000 0.5400 0.5400 5,700
Feb 1, 2024 0.5200 0.5600 0.5000 0.5100 0.5100 16,000
Jan 31, 2024 0.5200 0.5900 0.5200 0.5300 0.5300 23,300
Jan 30, 2024 0.5300 0.5500 0.5200 0.5300 0.5300 10,700
Jan 29, 2024 0.5500 0.5500 0.5200 0.5500 0.5500 9,900
Jan 26, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 13,400
Jan 25, 2024 0.5200 0.5600 0.5100 0.5100 0.5100 25,700
Jan 24, 2024 0.5600 0.5600 0.5100 0.5200 0.5200 5,000
Jan 23, 2024 0.5100 0.5600 0.5000 0.5200 0.5200 43,500
Jan 22, 2024 0.5400 0.5800 0.5200 0.5200 0.5200 15,700
Jan 19, 2024 0.5300 0.5700 0.5200 0.5200 0.5200 15,000
Jan 18, 2024 0.5800 0.5800 0.5400 0.5500 0.5500 44,300
Jan 17, 2024 0.5700 0.5700 0.5300 0.5600 0.5600 13,500
Jan 16, 2024 0.5300 0.5700 0.5300 0.5400 0.5400 13,000
Jan 12, 2024 0.5700 0.6100 0.5700 0.5700 0.5700 17,700
Jan 11, 2024 0.5200 0.5800 0.5200 0.5700 0.5700 8,700
Jan 10, 2024 0.5500 0.6000 0.5500 0.5600 0.5600 22,400
Jan 9, 2024 0.5600 0.6100 0.5600 0.6100 0.6100 15,800
Jan 8, 2024 0.6000 0.6000 0.5600 0.5800 0.5800 20,600
Jan 5, 2024 0.6100 0.6100 0.5600 0.5700 0.5700 19,600
Jan 4, 2024 0.5400 0.6500 0.5300 0.6200 0.6200 137,000
Jan 3, 2024 0.5000 0.5700 0.4800 0.5600 0.5600 106,000
Jan 2, 2024 0.5100 0.5400 0.4400 0.5200 0.5200 405,900
Dec 29, 2023 0.5900 0.5900 0.5500 0.5500 0.5500 3,341,300
Dec 28, 2023 0.5900 0.5900 0.5300 0.5500 0.5500 15,600
Dec 27, 2023 0.5000 0.5900 0.5000 0.5600 0.5600 43,200
Dec 26, 2023 0.6200 0.6200 0.5600 0.6000 0.6000 14,700
Dec 22, 2023 0.6200 0.6300 0.5300 0.5600 0.5600 95,700
Dec 21, 2023 0.6400 0.6400 0.5900 0.6000 0.6000 41,900
Dec 20, 2023 0.5500 0.6400 0.5300 0.6400 0.6400 24,100
Dec 19, 2023 0.6200 0.6200 0.5300 0.6000 0.6000 25,600
Dec 18, 2023 0.5900 0.6000 0.5600 0.5600 0.5600 7,600
Dec 15, 2023 0.6200 0.6900 0.6000 0.6100 0.6100 12,700
Dec 14, 2023 0.5100 0.6000 0.5100 0.5800 0.5800 21,900
Dec 13, 2023 0.5100 0.5900 0.5100 0.5600 0.5600 21,000
Dec 12, 2023 0.5800 0.5800 0.5400 0.5400 0.5400 13,300
Dec 11, 2023 0.5300 0.5800 0.5200 0.5300 0.5300 13,000
Dec 8, 2023 0.6100 0.6600 0.5200 0.5500 0.5500 42,900
Dec 7, 2023 0.5300 0.7000 0.5000 0.6300 0.6300 214,700
Dec 6, 2023 0.5000 0.5400 0.4900 0.5000 0.5000 31,600
Dec 5, 2023 0.4300 0.5400 0.4200 0.4900 0.4900 96,300
Dec 4, 2023 0.4400 0.4800 0.4400 0.4500 0.4500 12,100
Dec 1, 2023 0.4800 0.4800 0.4300 0.4400 0.4400 116,300
Nov 30, 2023 0.5600 0.5600 0.4000 0.5000 0.5000 55,000
Nov 29, 2023 0.5100 0.5100 0.4000 0.4700 0.4700 51,500
Nov 28, 2023 0.4400 0.5300 0.4400 0.4400 0.4400 10,600
Nov 27, 2023 0.4600 0.4900 0.4500 0.4600 0.4600 23,100
Nov 24, 2023 0.5000 0.5200 0.4500 0.4500 0.4500 16,200
Nov 22, 2023 0.5200 0.5400 0.4700 0.4800 0.4800 31,900
Nov 21, 2023 0.5400 0.5400 0.5000 0.5000 0.5000 16,300
Nov 20, 2023 0.5700 0.5700 0.4900 0.5200 0.5200 31,300
Nov 17, 2023 0.4400 0.5900 0.4400 0.5500 0.5500 47,700
Nov 16, 2023 0.3000 0.5000 0.3000 0.4500 0.4500 229,900
Nov 15, 2023 0.3200 0.4000 0.3200 0.3700 0.3700 180,600
Nov 14, 2023 0.3100 0.3600 0.2600 0.3200 0.3200 220,400
Nov 13, 2023 0.3100 0.3900 0.3000 0.3000 0.3000 108,700
Nov 10, 2023 0.3800 0.4400 0.3200 0.3300 0.3300 43,500
Nov 9, 2023 0.4100 0.4400 0.3700 0.3800 0.3800 49,200
Nov 8, 2023 0.4600 0.4600 0.4000 0.4000 0.4000 72,000
Nov 7, 2023 0.4700 0.4700 0.4500 0.4500 0.4500 7,600
Nov 6, 2023 0.4900 0.4900 0.4600 0.4600 0.4600 5,600
Nov 3, 2023 0.4900 0.5200 0.4600 0.4600 0.4600 22,300
Nov 2, 2023 0.4800 0.5200 0.4700 0.4700 0.4700 13,900
Nov 1, 2023 0.4900 0.5100 0.4900 0.4900 0.4900 4,500
Oct 31, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 9,100
Oct 30, 2023 0.4900 0.5500 0.4900 0.5000 0.5000 44,400
Oct 27, 2023 0.5300 0.5400 0.5100 0.5300 0.5300 10,600
Oct 26, 2023 0.5200 0.5700 0.5200 0.5300 0.5300 29,600
Oct 25, 2023 0.5300 0.5700 0.5300 0.5400 0.5400 4,700
Oct 24, 2023 0.6000 0.6000 0.5400 0.5400 0.5400 6,900
Oct 23, 2023 0.5400 0.5900 0.5400 0.5400 0.5400 12,000
Oct 20, 2023 0.5700 0.6100 0.5300 0.5600 0.5600 16,700
Oct 19, 2023 0.5600 0.5900 0.5400 0.5500 0.5500 36,500
Oct 18, 2023 0.5800 0.6100 0.5700 0.5700 0.5700 6,700
Oct 17, 2023 0.6000 0.7100 0.5800 0.5900 0.5900 12,900
Oct 16, 2023 0.6000 0.6100 0.5600 0.5600 0.5600 20,400
Oct 13, 2023 0.6100 0.6200 0.5800 0.5800 0.5800 3,900
Oct 12, 2023 0.5800 0.5900 0.5800 0.5800 0.5800 2,600
Oct 11, 2023 0.5700 0.6700 0.5700 0.6100 0.6100 10,700
Oct 10, 2023 0.5700 0.6300 0.5700 0.5900 0.5900 4,100
Oct 9, 2023 0.6100 0.6100 0.5700 0.5700 0.5700 19,400
Oct 6, 2023 0.6400 0.6700 0.6000 0.6200 0.6200 10,200
Oct 5, 2023 0.6000 0.6300 0.5700 0.5700 0.5700 16,000
Oct 4, 2023 0.6000 0.6200 0.5700 0.5900 0.5900 6,200
Oct 3, 2023 0.6300 0.6300 0.5900 0.6000 0.6000 13,300
Oct 2, 2023 0.5700 0.6100 0.5700 0.5900 0.5900 7,800
Sep 29, 2023 0.6400 0.6400 0.5700 0.6000 0.6000 6,400
Sep 28, 2023 0.6700 0.6700 0.5600 0.6000 0.6000 27,800
Sep 27, 2023 0.5700 0.6700 0.5700 0.5900 0.5900 12,700
Sep 26, 2023 0.5900 0.6400 0.5800 0.5900 0.5900 14,500
Sep 25, 2023 0.6100 0.6800 0.4900 0.6200 0.6200 47,000
Sep 22, 2023 0.6800 0.7300 0.6600 0.6600 0.6600 10,000
Sep 21, 2023 0.6600 0.7400 0.6600 0.7000 0.7000 19,700
Sep 20, 2023 0.7800 0.7800 0.6600 0.6600 0.6600 44,300
Sep 19, 2023 0.6700 0.7500 0.6500 0.7500 0.7500 54,900
Sep 18, 2023 0.7300 0.7500 0.6500 0.6900 0.6900 164,100
Sep 15, 2023 0.5600 1.0000 0.5200 1.0000 1.0000 159,500
Sep 14, 2023 0.6200 0.6200 0.5900 0.6200 0.6200 4,800
Sep 13, 2023 0.5500 0.6100 0.5500 0.5800 0.5800 18,900
Sep 12, 2023 0.5700 0.6000 0.5700 0.5700 0.5700 3,300
Sep 11, 2023 0.6000 0.6400 0.5700 0.5900 0.5900 4,000
Sep 8, 2023 0.5700 0.6400 0.5700 0.6000 0.6000 4,300
Sep 7, 2023 0.6000 0.6000 0.5600 0.5800 0.5800 2,800
Sep 6, 2023 0.6000 0.6000 0.5600 0.5900 0.5900 60,300
Sep 5, 2023 0.6400 0.6500 0.5700 0.6000 0.6000 11,900
Sep 1, 2023 0.6400 0.6800 0.6400 0.6500 0.6500 5,600
Aug 31, 2023 0.6500 0.6800 0.6200 0.6400 0.6400 35,700
Aug 30, 2023 0.6300 0.6900 0.6300 0.6900 0.6900 13,600
Aug 29, 2023 0.6100 0.7000 0.6100 0.6900 0.6900 37,000
Aug 28, 2023 0.6500 0.7400 0.6300 0.6400 0.6400 9,800
Aug 25, 2023 0.6500 0.7700 0.6100 0.6500 0.6500 58,400
Aug 24, 2023 0.6300 0.6600 0.5800 0.6600 0.6600 49,800
Aug 23, 2023 0.6100 0.7300 0.6000 0.6500 0.6500 65,800
Aug 22, 2023 0.6300 0.6600 0.5000 0.6200 0.6200 199,900
Aug 21, 2023 0.7800 1.0800 0.6600 0.6800 0.6800 2,116,700
Aug 18, 2023 0.5700 0.6700 0.5400 0.6300 0.6300 84,900
Aug 17, 2023 0.5100 0.5900 0.5100 0.5800 0.5800 159,100
Aug 16, 2023 0.5300 0.6100 0.4500 0.5800 0.5800 4,419,500
Aug 15, 2023 0.5600 0.6200 0.5400 0.5400 0.5400 194,600
Aug 14, 2023 0.5900 0.6300 0.5600 0.5600 0.5600 109,000
Aug 11, 2023 0.6000 0.6700 0.5600 0.5900 0.5900 346,400
Aug 10, 2023 0.8300 0.8300 0.5900 0.6400 0.6400 393,300
Aug 9, 2023 0.9000 0.9400 0.8400 0.8800 0.8800 17,500
Aug 8, 2023 0.8700 0.9000 0.8300 0.8700 0.8700 24,100
Aug 7, 2023 0.9000 0.9000 0.8700 0.8700 0.8700 15,300
Aug 4, 2023 0.9700 0.9700 0.9100 0.9100 0.9100 3,400
Aug 3, 2023 0.9600 1.0000 0.8800 0.9100 0.9100 16,500
Aug 2, 2023 0.9900 1.0200 0.9300 1.0000 1.0000 2,100
Aug 1, 2023 0.9300 0.9900 0.9200 0.9400 0.9400 7,000
Jul 31, 2023 0.9400 1.0000 0.9400 1.0000 1.0000 14,800
Jul 28, 2023 0.9800 0.9800 0.9400 0.9500 0.9500 4,100
Jul 27, 2023 0.9500 0.9700 0.9500 0.9500 0.9500 3,600
Jul 26, 2023 0.9700 0.9700 0.9100 0.9600 0.9600 9,100
Jul 25, 2023 0.9000 0.9900 0.9000 0.9200 0.9200 18,600
Jul 24, 2023 0.9300 0.9500 0.9100 0.9500 0.9500 4,200
Jul 21, 2023 0.9300 0.9500 0.9000 0.9100 0.9100 7,800
Jul 20, 2023 0.9500 0.9500 0.9000 0.9300 0.9300 6,000
Jul 19, 2023 0.9800 0.9900 0.9300 0.9500 0.9500 5,200
Jul 18, 2023 0.9900 0.9900 0.9300 0.9300 0.9300 2,600
Jul 17, 2023 0.9400 1.0000 0.9100 1.0000 1.0000 12,900
Jul 14, 2023 0.9800 1.0000 0.9500 1.0000 1.0000 7,600
Jul 13, 2023 0.9700 1.0000 0.8900 0.9800 0.9800 3,100
Jul 12, 2023 0.9400 0.9600 0.8800 0.9000 0.9000 3,100
Jul 11, 2023 0.9500 0.9500 0.7500 0.9200 0.9200 31,300
Jul 10, 2023 0.9200 1.0100 0.9200 1.0100 1.0100 3,600
Jul 7, 2023 0.9800 1.0000 0.9200 1.0000 1.0000 3,800
Jul 6, 2023 0.9600 1.0300 0.9600 0.9700 0.9700 4,400
Jul 5, 2023 0.9700 1.0400 0.9100 0.9100 0.9100 8,100
Jul 3, 2023 0.9400 1.0300 0.9300 1.0300 1.0300 3,100
Jun 30, 2023 0.9300 0.9800 0.9300 0.9500 0.9500 2,400
Jun 29, 2023 0.9700 0.9800 0.9200 0.9400 0.9400 7,700
Jun 28, 2023 1.0000 1.0000 0.8800 0.9100 0.9100 19,700
Jun 27, 2023 0.9400 1.0400 0.9400 0.9500 0.9500 12,400
Jun 26, 2023 0.9100 0.9600 0.9100 0.9300 0.9300 15,500
Jun 23, 2023 0.8800 0.9200 0.8800 0.9000 0.9000 1,700
Jun 22, 2023 0.8700 0.9100 0.8700 0.9100 0.9100 3,700
Jun 21, 2023 0.8700 0.9200 0.8700 0.8900 0.8900 3,600
Jun 20, 2023 0.8600 0.9500 0.8600 0.8900 0.8900 7,000
Jun 16, 2023 0.8500 0.9800 0.8500 0.9200 0.9200 9,000
Jun 15, 2023 0.8500 0.8900 0.8500 0.8600 0.8600 8,200
Jun 14, 2023 0.9200 0.9200 0.8500 0.8500 0.8500 12,700
Jun 13, 2023 0.9000 0.9200 0.8700 0.8700 0.8700 10,200
Jun 12, 2023 0.9100 0.9200 0.8700 0.9200 0.9200 10,500
Jun 9, 2023 0.9200 0.9200 0.8500 0.8900 0.8900 6,700
Jun 8, 2023 0.8700 0.9300 0.8700 0.9100 0.9100 6,000
Jun 7, 2023 0.8900 0.9400 0.8600 0.8900 0.8900 13,800
Jun 6, 2023 0.8700 0.9600 0.8700 0.8800 0.8800 8,800
Jun 5, 2023 0.9700 0.9700 0.9000 0.9600 0.9600 3,800
Jun 2, 2023 0.9500 0.9700 0.9100 0.9700 0.9700 2,500
Jun 1, 2023 0.8600 1.0100 0.8600 0.9500 0.9500 4,600
May 31, 2023 0.9100 1.0100 0.9000 0.9000 0.9000 4,000
May 30, 2023 0.8900 0.9300 0.8900 0.9300 0.9300 12,900
May 26, 2023 0.9600 0.9600 0.9100 0.9400 0.9400 3,600
May 25, 2023 0.9500 0.9600 0.9200 0.9200 0.9200 7,700
May 24, 2023 0.9900 1.0200 0.9900 0.9900 0.9900 2,000
May 23, 2023 0.9500 1.0200 0.9400 1.0200 1.0200 1,900
May 22, 2023 0.9500 1.0200 0.9500 1.0100 1.0100 5,900
May 19, 2023 0.9500 0.9800 0.9200 0.9500 0.9500 8,500
May 18, 2023 0.9800 1.0200 0.9500 0.9500 0.9500 4,500
May 17, 2023 0.9900 1.0200 0.9300 1.0100 1.0100 17,200
May 16, 2023 1.0200 1.0300 0.9800 1.0200 1.0200 6,100
May 15, 2023 1.0700 1.0700 1.0200 1.0500 1.0500 9,800
May 12, 2023 1.0200 1.0300 1.0200 1.0300 1.0300 1,100
May 11, 2023 1.0500 1.1000 1.0200 1.0200 1.0200 2,800
May 10, 2023 1.0100 1.0500 1.0100 1.0500 1.0500 1,000
May 9, 2023 1.0500 1.0800 1.0100 1.0400 1.0400 4,200
May 8, 2023 1.0000 1.0500 1.0000 1.0500 1.0500 2,700
May 5, 2023 1.0500 1.1000 1.0100 1.0200 1.0200 9,200
May 4, 2023 0.9800 1.1400 0.9800 1.0700 1.0700 48,100
May 3, 2023 1.0600 1.0600 0.9700 0.9800 0.9800 15,100
May 2, 2023 1.0800 1.0800 1.0100 1.0400 1.0400 4,500
May 1, 2023 1.0400 1.1100 1.0000 1.0000 1.0000 28,900
Apr 28, 2023 0.9900 1.0800 0.9700 1.0800 1.0800 9,900
Apr 27, 2023 0.9500 1.0000 0.9500 0.9700 0.9700 12,800
Apr 26, 2023 1.0200 1.0200 0.9100 0.9600 0.9600 13,700
Apr 25, 2023 1.0400 1.0500 0.9900 1.0000 1.0000 19,200

Related Tickers

IRMD IRADIMED CORPORATION
42.44
+1.29%
 
LNSR LENSAR, Inc.
3.2600
+2.52%
 
SRTS Sensus Healthcare, Inc.
3.2800
-3.53%
 
LUDG Ludwig Enterprises, Inc.
0.2900
0.00%
 
AXDX Accelerate Diagnostics, Inc.
0.9310
-2.00%
 
ALUR Allurion Technologies Inc.
1.8300
+1.67%
 
AXGN AxoGen, Inc.
6.87
-1.43%
 
AEGIR.ST AegirBio AB (publ)
0.4910
-1.80%
 
BBLG Bone Biologics Corporation
1.5251
-4.68%
 
TELA TELA Bio, Inc.
4.4500
-0.45%