Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Strata Skin Scien (NQ: SSKN ) 3.465 -0.115 (-3.21%) Streaming Delayed Price Updated: 3:57 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 3.740 3.760 3.200 3.465 23,079 -0.12(-3.21%) Aug 29, 2024 3.500 3.790 3.499 3.580 28,975 +0.12(+3.57%) Aug 28, 2024 3.370 3.457 3.370 3.457 1,594 +0.07(+2.08%) Aug 27, 2024 3.110 3.400 3.110 3.386 13,135 +0.38(+12.64%) Aug 26, 2024 2.900 3.006 2.900 3.006 1,297 +0.02(+0.55%) Aug 23, 2024 2.800 3.060 2.750 2.990 42,042 +0.28(+10.21%) Aug 22, 2024 2.713 2.713 2.713 2.713 430 +0.03(+1.23%) Aug 21, 2024 2.700 2.789 2.680 2.680 2,677 -0.08(-2.89%) Aug 20, 2024 2.640 2.760 2.620 2.760 3,504 +0.01(+0.36%) Aug 19, 2024 2.760 2.760 2.609 2.750 6,353 +0.21(+8.26%) Aug 16, 2024 2.660 2.660 2.513 2.540 7,517 -0.23(-8.30%) Aug 15, 2024 2.990 2.990 2.550 2.770 16,002 -0.02(-0.75%) Aug 14, 2024 2.850 2.850 2.620 2.791 4,322 +0.15(+5.72%) Aug 13, 2024 2.870 2.870 2.630 2.640 8,927 -0.33(-11.02%) Aug 12, 2024 2.950 3.020 2.870 2.967 8,984 -0.03(-1.10%) Aug 09, 2024 3.110 3.110 3.000 3.000 4,007 -0.02(-0.51%) Aug 08, 2024 3.030 3.040 3.000 3.015 5,382 -0.02(-0.81%) Aug 07, 2024 3.030 3.040 3.030 3.040 816 +0.01(+0.33%) Aug 06, 2024 3.100 3.410 3.030 3.030 1,517 -0.13(-4.11%) Aug 05, 2024 3.250 3.350 2.920 3.160 15,482 -0.34(-9.71%) Aug 02, 2024 3.440 3.500 3.250 3.500 10,016 -0.07(-1.96%) Aug 01, 2024 3.250 3.570 3.250 3.570 6,149 +0.17(+5.00%) Jul 31, 2024 3.350 3.420 3.252 3.400 3,926 +0.03(+0.89%) Jul 30, 2024 3.450 3.690 3.310 3.370 6,236 -0.09(-2.60%) Jul 29, 2024 3.240 3.700 3.230 3.460 48,788 +0.12(+3.59%) Jul 26, 2024 3.350 3.420 3.280 3.340 2,130 +0.04(+1.21%) Jul 25, 2024 3.360 3.360 3.300 3.300 3,610 -0.06(-1.79%) Jul 24, 2024 3.360 3.570 3.260 3.360 6,043 -0.04(-1.18%) Jul 23, 2024 3.360 3.570 3.140 3.400 28,399 -0.04(-1.16%) Jul 22, 2024 3.650 3.681 3.140 3.440 63,885 -0.19(-5.23%) Jul 19, 2024 3.680 3.722 3.500 3.630 301,021 +0.07(+1.97%) Jul 18, 2024 3.460 3.800 3.260 3.560 291,859 +0.46(+14.66%) Jul 17, 2024 3.200 3.200 3.105 3.105 4,506 -0.16(-4.76%) Jul 16, 2024 3.270 3.280 3.170 3.260 136,368 +0.12(+3.82%) Jul 15, 2024 3.180 3.350 3.100 3.140 343,629 +0.12(+3.97%) Jul 12, 2024 3.020 3.020 3.020 3.020 344 +0.00(+0.00%) Jul 11, 2024 3.020 3.020 3.020 3.020 447 +0.12(+4.13%) Jul 10, 2024 3.100 3.133 2.900 2.900 7,595 -0.26(-8.25%) Jul 09, 2024 3.061 3.161 3.060 3.161 1,083 -0.01(-0.28%) Jul 08, 2024 3.120 3.180 3.050 3.170 837 +0.08(+2.58%) Jul 05, 2024 3.090 3.090 3.090 3.090 435 -0.08(-2.47%) Jul 03, 2024 3.110 3.168 2.910 3.168 6,708 +0.15(+4.91%) Jul 02, 2024 3.010 3.020 3.010 3.020 1,069 +0.01(+0.33%) Jul 01, 2024 3.010 3.020 3.010 3.010 931 -0.06(-1.95%) Jun 28, 2024 3.050 3.160 3.050 3.070 7,350 -0.04(-1.29%) Jun 27, 2024 3.040 3.120 3.030 3.110 3,540 -0.02(-0.64%) Jun 26, 2024 3.140 3.210 3.120 3.130 2,668 +0.08(+2.62%) Jun 25, 2024 3.050 3.050 3.050 3.050 1,036 -0.07(-2.24%) Jun 24, 2024 3.130 3.308 3.100 3.120 6,357 -0.03(-0.95%) Jun 21, 2024 3.080 3.150 3.080 3.150 8,378 -0.05(-1.56%) Jun 20, 2024 3.090 3.200 3.040 3.200 3,526 +0.06(+1.91%) Jun 18, 2024 3.110 3.390 3.090 3.140 16,743 -0.02(-0.63%) Jun 17, 2024 3.280 3.580 3.110 3.160 18,832 +0.06(+1.94%) Jun 14, 2024 3.020 3.220 3.020 3.100 20,727 +0.06(+1.97%) Jun 13, 2024 3.000 3.574 3.000 3.040 24,672 -0.01(-0.32%) Jun 12, 2024 3.000 3.080 3.000 3.050 2,481 +0.11(+3.74%) Jun 11, 2024 2.850 2.940 2.850 2.940 1,026 -0.02(-0.68%) Jun 10, 2024 3.100 3.102 2.770 2.960 20,720 -0.16(-5.13%) Jun 07, 2024 3.330 3.538 2.908 3.120 35,902 +0.11(+3.65%) Jun 06, 2024 3.600 3.877 3.000 3.010 45,019 -0.54(-15.24%) Jun 05, 2024 3.900 4.100 3.551 3.551 3,883 -0.26(-6.87%) Jun 04, 2024 3.820 3.820 3.550 3.813 2,194 -0.15(-3.71%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.