STRATA Skin Sciences Inc. (SSKN)
2.95
-0.07 (-2.32%)
At close: Jan 14, 2025, 9:00 PM
SSKN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.01 | 3.08 | 2.95 | 2.95 | 0.00 | 0.00% | 3,977 |
| Jan 13, 2025 | 3.04 | 3.04 | 2.94 | 2.95 | 0.00 | 0.00% | 5,640 |
| Jan 10, 2025 | 3.05 | 3.05 | 2.95 | 2.95 | -0.12 | -3.91% | 3,923 |
| Jan 8, 2025 | 3.07 | 3.11 | 3.05 | 3.07 | 0.03 | 0.99% | 4,400 |
| Jan 7, 2025 | 3.10 | 3.18 | 2.95 | 3.04 | -0.01 | -0.33% | 13,312 |
| Jan 6, 2025 | 3.10 | 3.20 | 3.05 | 3.05 | -0.01 | -0.33% | 3,713 |
| Jan 3, 2025 | 3.09 | 3.09 | 2.97 | 3.06 | 0.15 | 5.15% | 2,000 |
| Jan 2, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 0.00 | 0.00% | 1,553 |
| Dec 31, 2024 | 2.90 | 3.19 | 2.86 | 2.91 | -0.04 | -1.36% | 13,600 |
| Dec 30, 2024 | 3.15 | 3.25 | 2.87 | 2.95 | -0.02 | -0.67% | 21,500 |
| Dec 27, 2024 | 2.90 | 3.17 | 2.86 | 2.97 | 0.10 | 3.48% | 32,330 |
| Dec 26, 2024 | 2.87 | 2.90 | 2.87 | 2.87 | -0.01 | -0.35% | 6,181 |
| Dec 24, 2024 | 2.89 | 3.03 | 2.88 | 2.88 | 0.00 | 0.00% | 10,900 |
| Dec 23, 2024 | 2.90 | 2.90 | 2.87 | 2.88 | -0.01 | -0.35% | 4,500 |
| Dec 20, 2024 | 3.00 | 3.00 | 2.86 | 2.89 | -0.16 | -5.25% | 51,200 |
| Dec 19, 2024 | 2.96 | 3.05 | 2.96 | 3.05 | 0.05 | 1.67% | 4,333 |
| Dec 18, 2024 | 3.13 | 3.13 | 2.96 | 3.00 | -0.04 | -1.32% | 17,914 |
| Dec 17, 2024 | 3.02 | 3.13 | 2.97 | 3.04 | 0.05 | 1.67% | 7,132 |
| Dec 16, 2024 | 3.04 | 3.15 | 2.96 | 2.99 | -0.01 | -0.33% | 10,607 |
| Dec 13, 2024 | 3.02 | 3.02 | 3.00 | 3.00 | -0.08 | -2.60% | 2,504 |
| Dec 12, 2024 | 3.02 | 3.09 | 3.02 | 3.08 | 0.05 | 1.65% | 2,043 |
| Dec 11, 2024 | 3.13 | 3.13 | 3.01 | 3.03 | 0.03 | 1.00% | 3,447 |
| Dec 10, 2024 | 3.00 | 3.05 | 3.00 | 3.00 | -0.05 | -1.64% | 5,518 |
| Dec 9, 2024 | 2.97 | 3.07 | 2.97 | 3.05 | 0.08 | 2.69% | 3,200 |
| Dec 6, 2024 | 2.99 | 2.99 | 2.96 | 2.97 | -0.02 | -0.67% | 4,100 |
| Dec 5, 2024 | 3.15 | 3.15 | 2.99 | 2.99 | -0.01 | -0.33% | 2,400 |
| Dec 4, 2024 | 2.97 | 3.19 | 2.97 | 3.00 | 0.01 | 0.33% | 1,400 |
| Dec 3, 2024 | 3.02 | 3.17 | 2.99 | 2.99 | -0.09 | -2.92% | 1,600 |
| Dec 2, 2024 | 2.94 | 3.10 | 2.94 | 3.08 | -0.07 | -2.22% | 6,500 |
| Nov 29, 2024 | 2.90 | 3.15 | 2.90 | 3.15 | 0.12 | 3.96% | 14,200 |
| Nov 27, 2024 | 3.05 | 3.22 | 2.97 | 3.03 | 0.07 | 2.36% | 11,300 |
| Nov 26, 2024 | 2.94 | 2.96 | 2.92 | 2.96 | 0.02 | 0.68% | 1,700 |
| Nov 25, 2024 | 2.98 | 3.15 | 2.94 | 2.94 | -0.11 | -3.61% | 10,617 |
| Nov 22, 2024 | 3.09 | 3.10 | 3.02 | 3.05 | -0.05 | -1.61% | 1,044 |
| Nov 21, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 0.01 | 0.32% | 700 |
| Nov 20, 2024 | 3.01 | 3.09 | 3.01 | 3.09 | 0.06 | 1.98% | 3,623 |
| Nov 19, 2024 | 3.02 | 3.22 | 3.01 | 3.03 | 0.03 | 1.00% | 7,107 |
| Nov 18, 2024 | 3.01 | 3.09 | 2.95 | 3.00 | -0.01 | -0.33% | 4,100 |
| Nov 15, 2024 | 3.10 | 3.10 | 2.92 | 3.01 | -0.09 | -2.90% | 5,100 |
| Nov 14, 2024 | 3.25 | 3.44 | 3.06 | 3.10 | -0.25 | -7.46% | 4,912 |
| Nov 13, 2024 | 3.06 | 3.52 | 3.05 | 3.35 | 0.28 | 9.12% | 17,232 |
| Nov 12, 2024 | 3.16 | 3.20 | 2.91 | 3.07 | -0.01 | -0.32% | 7,700 |
| Nov 11, 2024 | 3.05 | 3.17 | 2.92 | 3.08 | -0.01 | -0.32% | 113,400 |
| Nov 8, 2024 | 3.08 | 3.10 | 2.75 | 3.09 | -0.01 | -0.32% | 27,200 |
| Nov 7, 2024 | 3.13 | 3.27 | 3.06 | 3.10 | -0.14 | -4.32% | 1,300 |
| Nov 6, 2024 | 3.27 | 3.27 | 3.05 | 3.24 | 0.14 | 4.52% | 8,100 |
| Nov 5, 2024 | 2.93 | 3.29 | 2.93 | 3.10 | 0.07 | 2.31% | 13,937 |
| Nov 4, 2024 | 2.97 | 3.04 | 2.90 | 3.03 | 0.09 | 3.06% | 8,800 |
| Nov 1, 2024 | 2.96 | 3.02 | 2.82 | 2.94 | -0.14 | -4.55% | 17,937 |
| Oct 31, 2024 | 3.18 | 3.27 | 2.93 | 3.08 | -0.05 | -1.60% | 22,537 |