STRATA Skin Sciences, Inc. (SSKN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.4101

-0.0199

(-4.63%)

Al cierre: 10:40AM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	0.4101	0.4101	0.4101	0.4101	0.4101	2,006
30 abr 2024	0.4400	0.4500	0.4100	0.4100	0.4100	8,300
29 abr 2024	0.5100	0.5100	0.4000	0.4300	0.4300	63,500
26 abr 2024	0.5300	0.5300	0.5000	0.5100	0.5100	7,600
25 abr 2024	0.5400	0.5600	0.5300	0.5300	0.5300	2,200
24 abr 2024	0.5600	0.5600	0.5300	0.5600	0.5600	5,600
23 abr 2024	0.5600	0.5600	0.5400	0.5400	0.5400	7,500
22 abr 2024	0.5600	0.5900	0.5300	0.5300	0.5300	9,800
19 abr 2024	0.5300	0.5900	0.5300	0.5500	0.5500	75,200
18 abr 2024	0.5100	0.5700	0.4800	0.5300	0.5300	32,300
17 abr 2024	0.4900	0.5300	0.4900	0.5200	0.5200	45,100
16 abr 2024	0.4600	0.5300	0.4600	0.5000	0.5000	50,600
15 abr 2024	0.4700	0.5400	0.4700	0.4700	0.4700	35,300
12 abr 2024	0.5200	0.5200	0.4800	0.5100	0.5100	3,200
11 abr 2024	0.5400	0.5400	0.5000	0.5300	0.5300	5,500
10 abr 2024	0.5000	0.5500	0.4600	0.5200	0.5200	64,300
09 abr 2024	0.5000	0.5100	0.4800	0.4800	0.4800	6,700
08 abr 2024	0.4800	0.5000	0.4700	0.4900	0.4900	11,100
05 abr 2024	0.4800	0.5000	0.4500	0.5000	0.5000	32,700
04 abr 2024	0.4300	0.5000	0.4100	0.5000	0.5000	43,300
03 abr 2024	0.4700	0.4700	0.4000	0.4400	0.4400	48,900
02 abr 2024	0.3800	0.5000	0.3800	0.4600	0.4600	108,200
01 abr 2024	0.4000	0.4400	0.4000	0.4000	0.4000	42,000
28 mar 2024	0.4400	0.4400	0.3600	0.3800	0.3800	136,700
27 mar 2024	0.4700	0.4900	0.4400	0.4400	0.4400	101,000
26 mar 2024	0.4800	0.4800	0.4600	0.4600	0.4600	29,400
25 mar 2024	0.5000	0.5000	0.4800	0.4900	0.4900	11,400
22 mar 2024	0.5000	0.5100	0.4700	0.5000	0.5000	43,800
21 mar 2024	0.4900	0.5300	0.4900	0.4900	0.4900	7,500
20 mar 2024	0.5000	0.5000	0.4900	0.4900	0.4900	9,400
19 mar 2024	0.4900	0.5400	0.4700	0.4800	0.4800	14,100
18 mar 2024	0.4700	0.5100	0.4700	0.4800	0.4800	5,800
15 mar 2024	0.5000	0.5400	0.4900	0.4900	0.4900	36,700
14 mar 2024	0.5000	0.5200	0.5000	0.5200	0.5200	7,400
13 mar 2024	0.5200	0.5400	0.5000	0.5000	0.5000	6,600
12 mar 2024	0.5200	0.6000	0.5100	0.5200	0.5200	5,400
11 mar 2024	0.5700	0.6000	0.5400	0.5400	0.5400	11,900
08 mar 2024	0.5200	0.5500	0.5200	0.5300	0.5300	5,600
07 mar 2024	0.5300	0.5400	0.5200	0.5200	0.5200	3,000
06 mar 2024	0.5300	0.5800	0.5000	0.5400	0.5400	13,500
05 mar 2024	0.5000	0.5400	0.4900	0.5400	0.5400	4,800
04 mar 2024	0.5300	0.5400	0.4900	0.5100	0.5100	27,700
01 mar 2024	0.5300	0.5400	0.5000	0.5000	0.5000	3,300
29 feb 2024	0.5100	0.5400	0.5000	0.5000	0.5000	41,500
28 feb 2024	0.5200	0.5400	0.5100	0.5100	0.5100	5,900
27 feb 2024	0.5100	0.5400	0.5000	0.5000	0.5000	14,200
26 feb 2024	0.5000	0.5200	0.5000	0.5100	0.5100	30,900
23 feb 2024	0.5100	0.5200	0.4900	0.5200	0.5200	24,200
22 feb 2024	0.5000	0.5300	0.5000	0.5100	0.5100	43,800
21 feb 2024	0.4800	0.5300	0.4800	0.5000	0.5000	24,400
20 feb 2024	0.4800	0.5300	0.4800	0.5000	0.5000	33,800
16 feb 2024	0.5000	0.5300	0.5000	0.5100	0.5100	23,800
15 feb 2024	0.5300	0.5300	0.5000	0.5100	0.5100	18,400
14 feb 2024	0.5200	0.5500	0.5100	0.5200	0.5200	14,400
13 feb 2024	0.5500	0.5500	0.5200	0.5300	0.5300	13,500
12 feb 2024	0.5400	0.5600	0.5400	0.5500	0.5500	21,600
09 feb 2024	0.5400	0.5700	0.5200	0.5400	0.5400	31,800
08 feb 2024	0.5400	0.5900	0.5400	0.5400	0.5400	5,200
07 feb 2024	0.5300	0.5800	0.5300	0.5300	0.5300	63,100
06 feb 2024	0.5200	0.5500	0.5200	0.5300	0.5300	3,000
05 feb 2024	0.5400	0.5500	0.5000	0.5500	0.5500	11,800
02 feb 2024	0.5000	0.5400	0.5000	0.5400	0.5400	5,700
01 feb 2024	0.5200	0.5600	0.5000	0.5100	0.5100	16,000
31 ene 2024	0.5200	0.5900	0.5200	0.5300	0.5300	23,300
30 ene 2024	0.5300	0.5500	0.5200	0.5300	0.5300	10,700
29 ene 2024	0.5500	0.5500	0.5200	0.5500	0.5500	9,900
26 ene 2024	0.5500	0.5500	0.5200	0.5200	0.5200	13,400
25 ene 2024	0.5200	0.5600	0.5100	0.5100	0.5100	25,700
24 ene 2024	0.5600	0.5600	0.5100	0.5200	0.5200	5,000
23 ene 2024	0.5100	0.5600	0.5000	0.5200	0.5200	43,500
22 ene 2024	0.5400	0.5800	0.5200	0.5200	0.5200	15,700
19 ene 2024	0.5300	0.5700	0.5200	0.5200	0.5200	15,000
18 ene 2024	0.5800	0.5800	0.5400	0.5500	0.5500	44,300
17 ene 2024	0.5700	0.5700	0.5300	0.5600	0.5600	13,500
16 ene 2024	0.5300	0.5700	0.5300	0.5400	0.5400	13,000
12 ene 2024	0.5700	0.6100	0.5700	0.5700	0.5700	17,700
11 ene 2024	0.5200	0.5800	0.5200	0.5700	0.5700	8,700
10 ene 2024	0.5500	0.6000	0.5500	0.5600	0.5600	22,400
09 ene 2024	0.5600	0.6100	0.5600	0.6100	0.6100	15,800
08 ene 2024	0.6000	0.6000	0.5600	0.5800	0.5800	20,600
05 ene 2024	0.6100	0.6100	0.5600	0.5700	0.5700	19,600
04 ene 2024	0.5400	0.6500	0.5300	0.6200	0.6200	137,000
03 ene 2024	0.5000	0.5700	0.4800	0.5600	0.5600	106,000
02 ene 2024	0.5100	0.5400	0.4400	0.5200	0.5200	405,900
29 dic 2023	0.5900	0.5900	0.5500	0.5500	0.5500	3,341,300
28 dic 2023	0.5900	0.5900	0.5300	0.5500	0.5500	15,600
27 dic 2023	0.5000	0.5900	0.5000	0.5600	0.5600	43,200
26 dic 2023	0.6200	0.6200	0.5600	0.6000	0.6000	14,700
22 dic 2023	0.6200	0.6300	0.5300	0.5600	0.5600	95,700
21 dic 2023	0.6400	0.6400	0.5900	0.6000	0.6000	41,900
20 dic 2023	0.5500	0.6400	0.5300	0.6400	0.6400	24,100
19 dic 2023	0.6200	0.6200	0.5300	0.6000	0.6000	25,600
18 dic 2023	0.5900	0.6000	0.5600	0.5600	0.5600	7,600
15 dic 2023	0.6200	0.6900	0.6000	0.6100	0.6100	12,700
14 dic 2023	0.5100	0.6000	0.5100	0.5800	0.5800	21,900
13 dic 2023	0.5100	0.5900	0.5100	0.5600	0.5600	21,000
12 dic 2023	0.5800	0.5800	0.5400	0.5400	0.5400	13,300
11 dic 2023	0.5300	0.5800	0.5200	0.5300	0.5300	13,000
08 dic 2023	0.6100	0.6600	0.5200	0.5500	0.5500	42,900
07 dic 2023	0.5300	0.7000	0.5000	0.6300	0.6300	214,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,018.36-17.33(-0.34%)

Dow Jones37,902.57+86.65(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Russell 20001,992.12+18.22(+0.92%)

Petróleo79.13-2.80(-3.42%)

Oro2,325.00+22.10(+0.96%)

STRATA Skin Sciences, Inc. (SSKN)

S&P 500
5,018.36
-17.33(-0.34%)

Dow Jones
37,902.57
+86.65(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Russell 2000
1,992.12
+18.22(+0.92%)

Petróleo
79.13
-2.80(-3.42%)

Oro
2,325.00
+22.10(+0.96%)