STRATA Skin Sciences, Inc. (SSKN)
NASDAQ: SSKN · Real-Time Price · USD
2.620
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
STRATA Skin Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -1.15% | 505 |
| Apr 24, 2025 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | 0.92% | 547 |
| Apr 23, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | -3.13% | 440 |
| Apr 22, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | 0.11% | 1,126 |
| Apr 21, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 5.81% | 557 |
| Apr 17, 2025 | 2.53 | 2.62 | 2.53 | 2.53 | 2.53 | 0.32% | 9,623 |
| Apr 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.10% | 378 |
| Apr 15, 2025 | 2.57 | 2.60 | 2.55 | 2.55 | 2.55 | 1.19% | 1,014 |
| Apr 14, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | 441 |
| Apr 11, 2025 | 2.60 | 2.60 | 2.53 | 2.53 | 2.53 | 0.80% | 893 |
| Apr 10, 2025 | 2.69 | 2.69 | 2.51 | 2.51 | 2.51 | -6.34% | 792 |
| Apr 9, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 268 |
| Apr 8, 2025 | 2.51 | 2.68 | 2.51 | 2.68 | 2.68 | 1.13% | 641 |
| Apr 7, 2025 | 2.51 | 2.65 | 2.51 | 2.65 | 2.65 | 2.36% | 1,534 |
| Apr 4, 2025 | 2.67 | 2.69 | 2.54 | 2.59 | 2.59 | -1.18% | 2,732 |
| Apr 3, 2025 | 2.58 | 2.68 | 2.54 | 2.62 | 2.62 | -0.76% | 1,555 |
| Apr 2, 2025 | 2.59 | 2.70 | 2.59 | 2.64 | 2.64 | -1.12% | 1,873 |
| Apr 1, 2025 | 2.70 | 2.70 | 2.55 | 2.67 | 2.67 | 1.14% | 1,095 |
| Mar 31, 2025 | 2.65 | 2.70 | 2.62 | 2.64 | 2.64 | -1.86% | 2,406 |
| Mar 28, 2025 | 2.58 | 2.69 | 2.58 | 2.69 | 2.69 | -0.74% | 4,316 |
| Mar 27, 2025 | 2.54 | 2.72 | 2.53 | 2.71 | 2.71 | 3.83% | 2,388 |
| Mar 26, 2025 | 2.70 | 2.70 | 2.60 | 2.61 | 2.61 | -4.04% | 536 |
| Mar 25, 2025 | 2.58 | 2.72 | 2.51 | 2.72 | 2.72 | 5.84% | 3,332 |
| Mar 24, 2025 | 2.60 | 2.60 | 2.55 | 2.57 | 2.57 | -4.10% | 705 |
| Mar 21, 2025 | 2.56 | 2.68 | 2.55 | 2.68 | 2.68 | 0.75% | 5,071 |
| Mar 20, 2025 | 2.53 | 2.71 | 2.53 | 2.66 | 2.66 | 1.92% | 2,004 |
| Mar 19, 2025 | 2.67 | 2.67 | 2.59 | 2.61 | 2.61 | -3.33% | 2,717 |
| Mar 18, 2025 | 2.55 | 2.70 | 2.55 | 2.70 | 2.70 | 2.66% | 1,450 |
| Mar 17, 2025 | 2.59 | 2.78 | 2.56 | 2.63 | 2.63 | -5.40% | 2,531 |
| Mar 14, 2025 | 2.53 | 2.81 | 2.53 | 2.78 | 2.78 | 2.21% | 1,878 |
| Mar 13, 2025 | 2.73 | 2.78 | 2.72 | 2.72 | 2.72 | -5.88% | 2,011 |
| Mar 12, 2025 | 2.70 | 2.90 | 2.67 | 2.89 | 2.89 | 11.15% | 5,223 |
| Mar 11, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -2.62% | 951 |
| Mar 10, 2025 | 2.53 | 2.89 | 2.53 | 2.67 | 2.67 | 4.30% | 19,036 |
| Mar 7, 2025 | 2.73 | 2.90 | 2.51 | 2.56 | 2.56 | -4.48% | 20,026 |
| Mar 6, 2025 | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | -2.26% | 903 |
| Mar 5, 2025 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | 2.31% | 1,054 |
| Mar 4, 2025 | 2.60 | 2.75 | 2.60 | 2.68 | 2.68 | 1.52% | 2,094 |
| Mar 3, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | - | 1,096 |
| Feb 28, 2025 | 2.75 | 2.75 | 2.64 | 2.64 | 2.64 | - | 746 |
| Feb 27, 2025 | 2.74 | 2.76 | 2.64 | 2.64 | 2.64 | -1.20% | 1,010 |
| Feb 26, 2025 | 2.75 | 2.75 | 2.67 | 2.67 | 2.67 | -3.19% | 1,035 |
| Feb 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.37% | 1,271 |
| Feb 24, 2025 | 2.84 | 2.84 | 2.67 | 2.67 | 2.67 | -1.11% | 3,305 |
| Feb 21, 2025 | 2.74 | 2.93 | 2.70 | 2.70 | 2.70 | -5.59% | 10,342 |
| Feb 20, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | -0.69% | 878 |
| Feb 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 8.56% | 414 |
| Feb 18, 2025 | 2.73 | 2.89 | 2.65 | 2.65 | 2.65 | -3.53% | 4,760 |
| Feb 14, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -6.78% | 763 |
| Feb 13, 2025 | 2.75 | 2.95 | 2.67 | 2.95 | 2.95 | 5.73% | 1,522 |