STRATA Skin Sciences Inc. (SSKN)
2.70
0.06 (2.27%)
At close: Mar 03, 2025, 3:59 PM
2.64
-2.22%
After-hours: Mar 03, 2025, 04:00 PM EST
SSKN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 0.00 | 0.00% | 1,096 |
| 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 |
| Jan 27, 2025 | 3.02 | 3.02 | 2.86 | 2.94 | -0.05 | -1.67% | 4,600 |
| Jan 24, 2025 | 2.98 | 3.01 | 2.88 | 2.99 | 0.08 | 2.75% | 3,400 |
| Jan 23, 2025 | 2.88 | 2.98 | 2.84 | 2.91 | 0.02 | 0.69% | 1,500 |
| Jan 22, 2025 | 2.89 | 3.00 | 2.88 | 2.89 | 0.01 | 0.35% | 2,947 |
| Jan 21, 2025 | 2.91 | 3.11 | 2.88 | 2.88 | -0.03 | -1.03% | 12,212 |
| Jan 17, 2025 | 3.03 | 3.03 | 2.91 | 2.91 | -0.05 | -1.69% | 4,247 |
| Jan 16, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | -0.01 | -0.34% | 2,500 |
| Jan 15, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 0.02 | 0.68% | 629 |
| Jan 14, 2025 | 3.01 | 3.08 | 2.95 | 2.95 | 0.00 | 0.00% | 3,900 |
| 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 |