STRATA Skin Sciences, Inc. (SSKN) NASDAQ

0.26

+0.01(+4.00%)

Updated at March 13 03:49PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	0.25	0	0	0.28	0	19,228
March 12, 2026	0.25	0.25	0.25	0.29	0.25	19,130
March 11, 2026	0.28	0.29	0.29	0.29	0.28	23,278
March 10, 2026	0.27	0.28	0.28	0.28	0.27	10,342
March 09, 2026	0.23	0.26	0.26	0.29	0.23	46,967
March 06, 2026	0.27	0.23	0.23	0.27	0.23	8,055
March 05, 2026	0.23	0.26	0.26	0.28	0.23	37,900
March 04, 2026	0.24	0.23	0.23	0.26	0.23	12,217
March 03, 2026	0.23	0.26	0.26	0.26	0.18	5,933
March 02, 2026	0.23	0.23	0.23	0.27	0.23	52,400
February 27, 2026	0.25	0.25	0.25	0.25	0.22	9,300
February 26, 2026	0.23	0.26	0.26	0.28	0.2	75,300
February 25, 2026	0.23	0.23	0.23	0.27	0.23	24,900
February 24, 2026	0.24	0.25	0.25	0.29	0.2	292,800
February 23, 2026	0.19	0.25	0.25	0.25	0.19	303,200
February 18, 2026	0.28	0.19	0	0.28	0.18	4.05M
February 17, 2026	0.29	0.32	0	0.32	0.26	9.93M
February 13, 2026	0.38	0.35	0	0.39	0.28	1.56M
February 12, 2026	0.48	0.39	0	0.48	0.36	4.05M
February 11, 2026	1.24	1.2	0	1.25	1.16	1.42M
February 10, 2026	1.23	1.24	0	1.26	1.16	401,200
February 09, 2026	1.06	1.16	0	1.32	1.03	1.11M
February 06, 2026	1.05	1.07	0	1.12	1.03	111,530
February 05, 2026	1.1	1.03	0	1.16	1	110,037
February 04, 2026	1.19	1.1	0	1.19	1.1	73,753
February 03, 2026	1.24	1.19	0	1.28	1.15	143,700
February 02, 2026	1.19	1.28	0	1.28	1.18	86,723
January 30, 2026	1.22	1.21	0	1.25	1.15	141,339
January 29, 2026	1.27	1.22	0	1.28	1.19	124,400
January 28, 2026	1.23	1.27	0	1.35	1.22	147,542
January 27, 2026	1.22	1.23	0	1.26	1.22	36,200
January 26, 2026	1.29	1.23	0	1.3	1.22	94,517
January 23, 2026	1.32	1.27	0	1.32	1.27	18,111
January 22, 2026	1.28	1.3	0	1.32	1.28	56,015
January 21, 2026	1.29	1.28	0	1.33	1.26	46,660
January 20, 2026	1.26	1.28	0	1.3	1.26	46,645
January 16, 2026	1.3	1.3	0	1.32	1.29	23,700
January 15, 2026	1.26	1.29	0	1.35	1.26	52,300
January 14, 2026	1.29	1.28	0	1.29	1.26	42,100
January 13, 2026	1.28	1.29	0	1.3	1.26	40,213
January 12, 2026	1.31	1.3	0	1.33	1.28	27,765
January 09, 2026	1.31	1.31	0	1.34	1.3	23,800
January 08, 2026	1.38	1.34	0	1.38	1.32	30,734
January 07, 2026	1.34	1.36	0	1.36	1.29	48,032
January 06, 2026	1.3	1.33	0	1.34	1.29	60,000
January 05, 2026	1.28	1.3	0	1.39	1.26	138,900
January 02, 2026	1.25	1.27	0	1.31	1.25	94,646
December 31, 2025	1.27	1.26	0	1.29	1.25	71,413
December 30, 2025	1.38	1.27	0	1.39	1.25	120,200
December 29, 2025	1.18	1.37	0	1.45	1.18	937,100
December 26, 2025	1.25	1.23	0	1.25	1.2	35,200
December 24, 2025	1.22	1.27	0	1.31	1.19	91,331
December 23, 2025	1.31	1.22	0	1.31	1.21	100,500
December 22, 2025	1.24	1.28	0	1.33	1.21	120,100
December 19, 2025	1.26	1.19	0	1.26	1.19	106,384
December 18, 2025	1.31	1.23	0	1.32	1.23	86,564
December 17, 2025	1.34	1.3	0	1.37	1.3	38,474
December 16, 2025	1.32	1.33	0	1.36	1.29	45,681
December 15, 2025	1.4	1.36	0	1.43	1.36	75,300
December 12, 2025	1.47	1.42	0	1.47	1.42	89,100