Skip to main content
STRATA Skin Sciences, Inc. (SSKN)
NASDAQ: SSKN · Real-Time Price · USD
2.700
-0.060 (-2.17%)
Feb 21, 2025, 4:00 PM EST - Market closed

STRATA Skin Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.742.932.702.702.70-5.59%10,342
Feb 20, 20252.812.862.812.862.86-0.69%878
Feb 19, 20252.882.882.882.882.888.56%414
Feb 18, 20252.732.892.652.652.65-3.53%4,760
Feb 14, 20252.752.752.752.752.75-6.78%763
Feb 13, 20252.752.952.672.952.955.73%1,522
Feb 12, 20252.792.972.652.792.79-1.48%8,821
Feb 11, 20252.992.992.692.832.830.07%3,284
Feb 10, 20252.842.842.692.832.832.54%3,316
Feb 7, 20252.782.852.752.762.761.47%2,805
Feb 6, 20252.792.792.722.722.72-1.81%628
Feb 5, 20252.772.772.772.772.770.18%749
Feb 4, 20252.842.842.772.772.77-2.30%463
Feb 3, 20252.832.832.832.832.834.04%995
Jan 31, 20252.802.832.612.722.72-2.86%13,239
Jan 30, 20252.862.862.802.802.80-1.41%5,768
Jan 29, 20252.942.962.842.842.84-2,327
Jan 28, 20253.073.072.842.842.84-3.40%16,074
Jan 27, 20253.023.022.862.942.94-1.51%4,599
Jan 24, 20252.983.012.882.992.992.58%3,400
Jan 23, 20252.882.982.842.912.910.69%1,466
Jan 22, 20252.893.002.882.892.890.35%2,947
Jan 21, 20252.913.112.882.882.88-1.03%12,212
Jan 17, 20253.033.032.912.912.91-1.69%4,247
Jan 16, 20252.963.002.942.962.96-0.37%2,464
Jan 15, 20252.972.972.972.972.970.71%629
Jan 14, 20253.013.082.952.952.95-3,880
Jan 13, 20253.043.042.942.952.95-5,640
Jan 10, 20253.053.052.952.952.95-3.91%3,923
Jan 8, 20253.073.113.053.073.070.99%4,368
Jan 7, 20253.103.182.953.043.04-0.33%13,312
Jan 6, 20253.103.203.053.053.05-0.33%3,713
Jan 3, 20253.093.092.973.063.065.15%1,970
Jan 2, 20252.912.912.912.912.91-243
Dec 31, 20242.903.192.872.912.91-1.36%13,587
Dec 30, 20243.153.252.872.952.95-0.67%21,455
Dec 27, 20242.903.172.862.972.973.48%32,330
Dec 26, 20242.872.902.872.872.87-0.35%6,181
Dec 24, 20242.893.032.882.882.88-10,853
Dec 23, 20242.902.902.872.882.88-0.35%4,474
Dec 20, 20243.003.002.862.892.89-5.25%51,200
Dec 19, 20242.963.052.963.053.051.67%4,333
Dec 18, 20243.133.132.963.003.00-1.32%17,914
Dec 17, 20243.023.132.973.043.041.64%7,132
Dec 16, 20243.043.152.962.992.99-0.13%10,607
Dec 13, 20243.023.023.003.003.00-2.76%2,504
Dec 12, 20243.023.093.023.083.081.65%2,043
Dec 11, 20243.133.133.013.033.031.00%3,447
Dec 10, 20243.003.053.003.003.00-1.64%5,518
Dec 9, 20242.973.072.973.053.052.87%3,164
Dec 6, 20242.992.992.962.972.97-0.84%4,081
Dec 5, 20243.153.152.992.992.99-0.33%2,357
Dec 4, 20242.973.192.973.003.000.33%1,391
Dec 3, 20243.023.172.992.992.99-2.92%1,571
Dec 2, 20242.943.102.943.083.08-2.22%6,452
Nov 29, 20242.903.152.903.153.153.96%14,176
Nov 27, 20243.053.222.973.033.032.36%11,260
Nov 26, 20242.942.962.922.962.960.68%1,687
Nov 25, 20242.983.152.942.942.94-3.61%10,617
Nov 22, 20243.093.103.023.053.05-1.61%1,044
Nov 21, 20243.103.103.103.103.100.32%697
Nov 20, 20243.013.093.013.093.091.98%3,623
Nov 19, 20243.023.223.013.033.031.00%7,107
Nov 18, 20243.013.092.953.003.00-0.33%4,092
Nov 15, 20243.103.102.923.013.01-2.90%5,058
Nov 14, 20243.253.453.063.103.10-7.38%4,912
Nov 13, 20243.063.523.053.353.359.02%17,232
Nov 12, 20243.163.202.913.073.07-0.32%7,689
Nov 11, 20243.053.172.923.083.08-0.39%113,399
Nov 8, 20243.083.102.753.093.09-0.26%27,171
Nov 7, 20243.133.273.063.103.10-4.32%1,268
Nov 6, 20243.273.273.053.243.244.52%8,054
Nov 5, 20242.933.292.933.103.102.31%13,937
Nov 4, 20242.973.042.903.033.033.06%8,775
Nov 1, 20242.963.022.822.942.94-4.55%17,937
Oct 31, 20243.183.272.933.083.08-1.60%22,537
Oct 30, 20243.123.303.123.133.13-1.42%5,600
Oct 29, 20243.183.183.183.183.181.31%899
Oct 28, 20243.203.273.103.133.130.45%14,043
Oct 25, 20243.163.173.093.123.12-1,922
Oct 24, 20243.093.293.093.123.123.31%16,269
Oct 23, 20243.023.023.003.023.020.33%1,026
Oct 22, 20243.023.083.003.013.01-2.27%861
Oct 21, 20242.993.082.993.083.084.05%1,870
Oct 18, 20242.962.962.962.962.96-811
Oct 17, 20243.083.082.882.962.96-3.90%9,062
Oct 16, 20242.863.082.863.083.088.83%12,872
Oct 15, 20242.812.942.812.832.83-3.74%3,873
Oct 14, 20242.673.052.662.942.944.26%12,492
Oct 11, 20242.732.862.652.822.821.08%21,758
Oct 10, 20242.672.882.602.792.797.72%21,485
Oct 9, 20242.672.832.582.592.59-3.90%15,573
Oct 8, 20242.732.842.622.702.70-1.28%14,896
Oct 7, 20242.652.882.652.732.733.80%15,121
Oct 4, 20242.702.702.602.632.631.15%5,948
Oct 3, 20242.652.692.572.602.60-4.06%8,841
Oct 2, 20242.742.862.602.712.71-1.81%32,944
Oct 1, 20242.802.852.742.762.760.36%13,448
Sep 30, 20243.003.182.602.752.75-6.84%45,265
Sep 27, 20243.183.202.952.952.95-7.75%19,116