STRATA Skin Sciences, Inc. (SSKN)
NASDAQ: SSKN · Real-Time Price · USD
3.090
+0.060 (1.98%)
Nov 20, 2024, 4:00 PM EST - Market closed
STRATA Skin Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.01 | 3.09 | 3.01 | 3.09 | 3.09 | 1.98% | 3,623 |
| Nov 19, 2024 | 3.02 | 3.22 | 3.01 | 3.03 | 3.03 | 1.00% | 7,107 |
| Nov 18, 2024 | 3.01 | 3.09 | 2.95 | 3.00 | 3.00 | -0.33% | 4,092 |
| Nov 15, 2024 | 3.10 | 3.10 | 2.92 | 3.01 | 3.01 | -2.90% | 5,058 |
| Nov 14, 2024 | 3.25 | 3.45 | 3.06 | 3.10 | 3.10 | -7.38% | 4,912 |
| Nov 13, 2024 | 3.06 | 3.52 | 3.05 | 3.35 | 3.35 | 9.02% | 17,232 |
| Nov 12, 2024 | 3.16 | 3.20 | 2.91 | 3.07 | 3.07 | -0.32% | 7,689 |
| Nov 11, 2024 | 3.05 | 3.17 | 2.92 | 3.08 | 3.08 | -0.39% | 113,399 |
| Nov 8, 2024 | 3.08 | 3.10 | 2.75 | 3.09 | 3.09 | -0.26% | 27,171 |
| Nov 7, 2024 | 3.13 | 3.27 | 3.06 | 3.10 | 3.10 | -4.32% | 1,268 |
| Nov 6, 2024 | 3.27 | 3.27 | 3.05 | 3.24 | 3.24 | 4.52% | 8,054 |
| Nov 5, 2024 | 2.93 | 3.29 | 2.93 | 3.10 | 3.10 | 2.31% | 13,937 |
| Nov 4, 2024 | 2.97 | 3.04 | 2.90 | 3.03 | 3.03 | 3.06% | 8,775 |
| Nov 1, 2024 | 2.96 | 3.02 | 2.82 | 2.94 | 2.94 | -4.55% | 17,937 |
| Oct 31, 2024 | 3.18 | 3.27 | 2.93 | 3.08 | 3.08 | -1.60% | 22,537 |
| Oct 30, 2024 | 3.12 | 3.30 | 3.12 | 3.13 | 3.13 | -1.42% | 5,600 |
| Oct 29, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.31% | 899 |
| Oct 28, 2024 | 3.20 | 3.27 | 3.10 | 3.13 | 3.13 | 0.45% | 14,043 |
| Oct 25, 2024 | 3.16 | 3.17 | 3.09 | 3.12 | 3.12 | - | 1,922 |
| Oct 24, 2024 | 3.09 | 3.29 | 3.09 | 3.12 | 3.12 | 3.31% | 16,269 |
| Oct 23, 2024 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.33% | 1,026 |
| Oct 22, 2024 | 3.02 | 3.08 | 3.00 | 3.01 | 3.01 | -2.27% | 861 |
| Oct 21, 2024 | 2.99 | 3.08 | 2.99 | 3.08 | 3.08 | 4.05% | 1,870 |
| Oct 18, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 811 |
| Oct 17, 2024 | 3.08 | 3.08 | 2.88 | 2.96 | 2.96 | -3.90% | 9,062 |
| Oct 16, 2024 | 2.86 | 3.08 | 2.86 | 3.08 | 3.08 | 8.83% | 12,872 |
| Oct 15, 2024 | 2.81 | 2.94 | 2.81 | 2.83 | 2.83 | -3.74% | 3,873 |
| Oct 14, 2024 | 2.67 | 3.05 | 2.66 | 2.94 | 2.94 | 4.26% | 12,492 |
| Oct 11, 2024 | 2.73 | 2.86 | 2.65 | 2.82 | 2.82 | 1.08% | 21,758 |
| Oct 10, 2024 | 2.67 | 2.88 | 2.60 | 2.79 | 2.79 | 7.72% | 21,485 |
| Oct 9, 2024 | 2.67 | 2.83 | 2.58 | 2.59 | 2.59 | -3.90% | 15,573 |
| Oct 8, 2024 | 2.73 | 2.84 | 2.62 | 2.70 | 2.70 | -1.28% | 14,896 |
| Oct 7, 2024 | 2.65 | 2.88 | 2.65 | 2.73 | 2.73 | 3.80% | 15,121 |
| Oct 4, 2024 | 2.70 | 2.70 | 2.60 | 2.63 | 2.63 | 1.15% | 5,948 |
| Oct 3, 2024 | 2.65 | 2.69 | 2.57 | 2.60 | 2.60 | -4.06% | 8,841 |
| Oct 2, 2024 | 2.74 | 2.86 | 2.60 | 2.71 | 2.71 | -1.81% | 32,944 |
| Oct 1, 2024 | 2.80 | 2.85 | 2.74 | 2.76 | 2.76 | 0.36% | 13,448 |
| Sep 30, 2024 | 3.00 | 3.18 | 2.60 | 2.75 | 2.75 | -6.84% | 45,265 |
| Sep 27, 2024 | 3.18 | 3.20 | 2.95 | 2.95 | 2.95 | -7.75% | 19,116 |
| Sep 26, 2024 | 3.08 | 3.20 | 3.00 | 3.20 | 3.20 | 3.90% | 4,929 |
| Sep 25, 2024 | 3.10 | 3.20 | 3.06 | 3.08 | 3.08 | 0.65% | 6,154 |
| Sep 24, 2024 | 3.06 | 3.20 | 2.96 | 3.06 | 3.06 | -4.08% | 2,916 |
| Sep 23, 2024 | 3.10 | 3.20 | 3.05 | 3.19 | 3.19 | 5.28% | 6,513 |
| Sep 20, 2024 | 2.98 | 3.19 | 2.97 | 3.03 | 3.03 | 2.36% | 5,962 |
| Sep 19, 2024 | 3.18 | 3.18 | 2.95 | 2.96 | 2.96 | -1.00% | 8,748 |
| Sep 18, 2024 | 3.01 | 3.17 | 2.97 | 2.99 | 2.99 | -1.64% | 17,233 |
| Sep 17, 2024 | 3.02 | 3.19 | 3.00 | 3.04 | 3.04 | 0.66% | 7,609 |
| Sep 16, 2024 | 3.06 | 3.20 | 2.97 | 3.02 | 3.02 | 0.33% | 20,279 |
| Sep 13, 2024 | 3.16 | 3.20 | 2.96 | 3.01 | 3.01 | -7.67% | 8,397 |
| Sep 12, 2024 | 3.14 | 3.26 | 3.10 | 3.26 | 3.26 | 2.03% | 1,133 |
| Sep 11, 2024 | 2.81 | 3.29 | 2.81 | 3.20 | 3.20 | -0.78% | 6,474 |
| Sep 10, 2024 | 3.24 | 3.25 | 2.91 | 3.22 | 3.22 | -0.92% | 7,930 |
| Sep 9, 2024 | 3.07 | 3.25 | 3.05 | 3.25 | 3.25 | -0.28% | 13,423 |
| Sep 6, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.47% | 553 |
| Sep 5, 2024 | 2.84 | 3.11 | 2.80 | 3.09 | 3.09 | 2.15% | 5,332 |
| Sep 4, 2024 | 3.17 | 3.17 | 3.03 | 3.03 | 3.03 | -5.91% | 2,435 |
| Sep 3, 2024 | 3.11 | 3.28 | 3.11 | 3.22 | 3.22 | -7.22% | 4,964 |
| Aug 30, 2024 | 3.74 | 3.76 | 3.20 | 3.47 | 3.47 | -3.21% | 23,079 |
| Aug 29, 2024 | 3.50 | 3.79 | 3.50 | 3.58 | 3.58 | 3.56% | 28,976 |
| Aug 28, 2024 | 3.37 | 3.46 | 3.37 | 3.46 | 3.46 | 2.10% | 1,594 |
| Aug 27, 2024 | 3.11 | 3.40 | 3.11 | 3.39 | 3.39 | 12.64% | 13,135 |
| Aug 26, 2024 | 2.90 | 3.01 | 2.90 | 3.01 | 3.01 | 0.54% | 1,297 |
| Aug 23, 2024 | 2.80 | 3.06 | 2.75 | 2.99 | 2.99 | 10.21% | 42,042 |
| Aug 22, 2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.23% | 430 |
| Aug 21, 2024 | 2.70 | 2.79 | 2.68 | 2.68 | 2.68 | -2.90% | 2,677 |
| Aug 20, 2024 | 2.64 | 2.76 | 2.62 | 2.76 | 2.76 | 0.36% | 3,504 |
| Aug 19, 2024 | 2.76 | 2.76 | 2.61 | 2.75 | 2.75 | 8.27% | 6,353 |
| Aug 16, 2024 | 2.66 | 2.66 | 2.51 | 2.54 | 2.54 | -8.30% | 7,517 |
| Aug 15, 2024 | 2.99 | 2.99 | 2.55 | 2.77 | 2.77 | -0.75% | 16,009 |
| Aug 14, 2024 | 2.85 | 2.85 | 2.62 | 2.79 | 2.79 | 5.72% | 4,322 |
| Aug 13, 2024 | 2.87 | 2.87 | 2.63 | 2.64 | 2.64 | -11.02% | 8,927 |
| Aug 12, 2024 | 2.95 | 3.02 | 2.87 | 2.97 | 2.97 | -1.10% | 8,984 |
| Aug 9, 2024 | 3.11 | 3.11 | 3.00 | 3.00 | 3.00 | -0.50% | 4,007 |
| Aug 8, 2024 | 3.03 | 3.04 | 3.00 | 3.02 | 3.02 | -0.82% | 5,482 |
| Aug 7, 2024 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 0.33% | 816 |
| Aug 6, 2024 | 3.10 | 3.41 | 3.03 | 3.03 | 3.03 | -4.11% | 1,517 |
| Aug 5, 2024 | 3.25 | 3.35 | 2.92 | 3.16 | 3.16 | -9.71% | 15,482 |
| Aug 2, 2024 | 3.44 | 3.50 | 3.25 | 3.50 | 3.50 | -1.96% | 10,016 |
| Aug 1, 2024 | 3.25 | 3.57 | 3.25 | 3.57 | 3.57 | 5.00% | 6,751 |
| Jul 31, 2024 | 3.35 | 3.42 | 3.25 | 3.40 | 3.40 | 0.89% | 3,926 |
| Jul 30, 2024 | 3.45 | 3.69 | 3.31 | 3.37 | 3.37 | -2.60% | 6,236 |
| Jul 29, 2024 | 3.24 | 3.70 | 3.23 | 3.46 | 3.46 | 3.59% | 48,788 |
| Jul 26, 2024 | 3.35 | 3.42 | 3.28 | 3.34 | 3.34 | 1.21% | 2,130 |
| Jul 25, 2024 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 3,610 |
| Jul 24, 2024 | 3.36 | 3.57 | 3.26 | 3.36 | 3.36 | -1.18% | 6,043 |
| Jul 23, 2024 | 3.36 | 3.57 | 3.14 | 3.40 | 3.40 | -1.16% | 28,399 |
| Jul 22, 2024 | 3.65 | 3.68 | 3.14 | 3.44 | 3.44 | -5.23% | 64,191 |
| Jul 19, 2024 | 3.68 | 3.72 | 3.50 | 3.63 | 3.63 | 1.97% | 301,021 |
| Jul 18, 2024 | 3.46 | 3.80 | 3.26 | 3.56 | 3.56 | 14.65% | 292,339 |
| Jul 17, 2024 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -4.75% | 4,537 |
| Jul 16, 2024 | 3.27 | 3.28 | 3.17 | 3.26 | 3.26 | 3.82% | 136,368 |
| Jul 15, 2024 | 3.18 | 3.35 | 3.10 | 3.14 | 3.14 | 3.97% | 343,629 |
| Jul 12, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 344 |
| Jul 11, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.14% | 447 |
| Jul 10, 2024 | 3.10 | 3.13 | 2.90 | 2.90 | 2.90 | -8.26% | 7,594 |
| Jul 9, 2024 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | -0.28% | 1,083 |
| Jul 8, 2024 | 3.12 | 3.18 | 3.05 | 3.17 | 3.17 | 2.59% | 837 |
| Jul 5, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.46% | 435 |
| Jul 3, 2024 | 3.11 | 3.17 | 2.91 | 3.17 | 3.17 | 4.90% | 6,708 |
| Jul 2, 2024 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 0.33% | 1,069 |