STRATA Skin Sciences Inc. (SSKN)
2.62
-0.03 (-1.13%)
At close: Apr 08, 2025, 3:56 PM
STRATA Skin Sciences Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 2.51 | 2.68 | 2.51 | 2.68 | 0.03 | 1.13% | 617 |
| Apr 7, 2025 | 2.51 | 2.65 | 2.51 | 2.65 | 0.06 | 2.32% | 1,534 |
| Apr 4, 2025 | 2.67 | 2.69 | 2.54 | 2.59 | -0.03 | -1.15% | 2,732 |
| Apr 3, 2025 | 2.58 | 2.68 | 2.54 | 2.62 | -0.02 | -0.76% | 1,600 |
| Apr 2, 2025 | 2.59 | 2.70 | 2.59 | 2.64 | -0.03 | -1.12% | 1,900 |
| Apr 1, 2025 | 2.70 | 2.70 | 2.55 | 2.67 | 0.03 | 1.14% | 1,100 |
| Mar 31, 2025 | 2.65 | 2.70 | 2.62 | 2.64 | -0.05 | -1.86% | 2,406 |
| Mar 28, 2025 | 2.58 | 2.69 | 2.58 | 2.69 | -0.02 | -0.74% | 4,316 |
| Mar 27, 2025 | 2.54 | 2.72 | 2.53 | 2.71 | 0.10 | 3.83% | 2,400 |
| Mar 26, 2025 | 2.70 | 2.70 | 2.60 | 2.61 | -0.11 | -4.04% | 536 |
| Mar 25, 2025 | 2.58 | 2.72 | 2.51 | 2.72 | 0.15 | 5.84% | 3,332 |
| Mar 24, 2025 | 2.60 | 2.60 | 2.55 | 2.57 | -0.11 | -4.10% | 705 |
| Mar 21, 2025 | 2.56 | 2.68 | 2.55 | 2.68 | 0.02 | 0.75% | 5,100 |
| Mar 20, 2025 | 2.53 | 2.71 | 2.53 | 2.66 | 0.05 | 1.92% | 2,004 |
| Mar 19, 2025 | 2.67 | 2.67 | 2.59 | 2.61 | -0.09 | -3.33% | 2,717 |
| Mar 18, 2025 | 2.55 | 2.70 | 2.55 | 2.70 | 0.07 | 2.66% | 1,500 |
| Mar 17, 2025 | 2.59 | 2.78 | 2.56 | 2.63 | -0.15 | -5.40% | 2,531 |
| Mar 14, 2025 | 2.53 | 2.81 | 2.53 | 2.78 | 0.06 | 2.21% | 1,900 |
| Mar 13, 2025 | 2.73 | 2.78 | 2.72 | 2.72 | -0.17 | -5.88% | 2,011 |
| Mar 12, 2025 | 2.70 | 2.90 | 2.67 | 2.89 | 0.29 | 11.15% | 5,223 |
| Mar 11, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | -0.07 | -2.62% | 1,000 |
| Mar 10, 2025 | 2.53 | 2.89 | 2.53 | 2.67 | 0.11 | 4.30% | 19,036 |
| Mar 7, 2025 | 2.73 | 2.90 | 2.51 | 2.56 | -0.12 | -4.48% | 20,026 |
| Mar 6, 2025 | 2.71 | 2.71 | 2.68 | 2.68 | -0.06 | -2.19% | 903 |
| Mar 5, 2025 | 2.68 | 2.74 | 2.68 | 2.74 | 0.06 | 2.24% | 1,100 |
| Mar 4, 2025 | 2.60 | 2.75 | 2.60 | 2.68 | 0.04 | 1.52% | 2,100 |
| Mar 3, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 0.00 | 0.00% | 1,100 |
| Feb 28, 2025 | 2.75 | 2.75 | 2.64 | 2.64 | 0.00 | 0.00% | 746 |
| Feb 27, 2025 | 2.74 | 2.76 | 2.64 | 2.64 | -0.03 | -1.12% | 1,010 |
| Feb 26, 2025 | 2.75 | 2.75 | 2.67 | 2.67 | -0.09 | -3.26% | 1,035 |
| Feb 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 0.09 | 3.37% | 1,300 |
| Feb 24, 2025 | 2.84 | 2.84 | 2.67 | 2.67 | -0.03 | -1.11% | 3,305 |
| Feb 21, 2025 | 2.74 | 2.93 | 2.70 | 2.70 | -0.16 | -5.59% | 10,342 |
| Feb 20, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | -0.02 | -0.69% | 900 |
| Feb 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 0.23 | 8.68% | 414 |
| Feb 18, 2025 | 2.73 | 2.89 | 2.65 | 2.65 | -0.10 | -3.64% | 4,800 |
| Feb 14, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | -0.20 | -6.78% | 800 |
| Feb 13, 2025 | 2.75 | 2.95 | 2.67 | 2.95 | 0.16 | 5.73% | 1,522 |
| Feb 12, 2025 | 2.79 | 2.97 | 2.65 | 2.79 | -0.04 | -1.41% | 8,821 |
| Feb 11, 2025 | 2.99 | 2.99 | 2.69 | 2.83 | 0.00 | 0.00% | 3,284 |
| Feb 10, 2025 | 2.84 | 2.84 | 2.69 | 2.83 | 0.07 | 2.54% | 3,316 |
| Feb 7, 2025 | 2.78 | 2.85 | 2.75 | 2.76 | 0.04 | 1.47% | 2,805 |
| Feb 6, 2025 | 2.79 | 2.79 | 2.72 | 2.72 | -0.05 | -1.81% | 628 |
| Feb 5, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 0.00 | 0.00% | 749 |
| Feb 4, 2025 | 2.84 | 2.84 | 2.77 | 2.77 | -0.06 | -2.12% | 500 |
| Feb 3, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 0.11 | 4.04% | 1,000 |
| Jan 31, 2025 | 2.80 | 2.83 | 2.61 | 2.72 | -0.08 | -2.86% | 13,239 |
| Jan 30, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | -0.04 | -1.41% | 5,800 |
| Jan 29, 2025 | 2.94 | 2.96 | 2.84 | 2.84 | 0.00 | 0.00% | 2,327 |
| Jan 28, 2025 | 3.07 | 3.07 | 2.84 | 2.84 | -0.10 | -3.40% | 16,100 |