-
5 DAY PERFORMANCE
+4.44% -
1 MONTH PERFORMANCE
-6.31% -
3 MONTH PERFORMANCE
-6.62% -
6 MONTH PERFORMANCE
-44.71% -
YEAR-TO-DATE PERFORMANCE
-48.73% -
1 YEAR PERFORMANCE
-51.38%
STRATA Skin Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $2.73 | $2.82 (3.3%) | $2.86 | $2.65 | 21,800 | $9.89 M |
| 10/10/2024 | $2.67 | $2.79 (4.49%) | $2.88 | $2.60 | 21,500 | $9.78 M |
| 10/09/2024 | $2.67 | $2.59 (-3%) | $2.83 | $2.58 | 15,600 | $9.08 M |
| 10/08/2024 | $2.73 | $2.70 (-1.1%) | $2.84 | $2.62 | 14,900 | $9.47 M |
| 10/07/2024 | $2.65 | $2.73 (3.02%) | $2.88 | $2.65 | 15,121 | $9.57 M |
| 10/04/2024 | $2.70 | $2.63 (-2.59%) | $2.70 | $2.60 | 5,948 | $9.22 M |
| 10/03/2024 | $2.65 | $2.60 (-1.89%) | $2.69 | $2.57 | 8,841 | $9.12 M |
| 10/02/2024 | $2.74 | $2.71 (-1.09%) | $2.86 | $2.60 | 32,944 | $9.50 M |
| 10/01/2024 | $2.80 | $2.76 (-1.43%) | $2.85 | $2.74 | 13,448 | $9.68 M |
| 09/30/2024 | $3.00 | $2.75 (-8.33%) | $3.18 | $2.60 | 45,300 | $9.64 M |
| 09/27/2024 | $3.18 | $2.95 (-7.23%) | $3.20 | $2.95 | 19,116 | $10.34 M |
| 09/26/2024 | $3.08 | $3.20 (3.9%) | $3.20 | $3.00 | 4,929 | $11.22 M |
| 09/25/2024 | $3.10 | $3.08 (-0.65%) | $3.20 | $3.06 | 6,200 | $10.80 M |
| 09/24/2024 | $3.06 | $3.06 (0%) | $3.20 | $2.96 | 2,916 | $10.73 M |
| 09/23/2024 | $3.10 | $3.19 (2.9%) | $3.20 | $3.05 | 6,513 | $11.18 M |
| 09/20/2024 | $2.98 | $3.03 (1.68%) | $3.19 | $2.97 | 6,000 | $10.62 M |
| 09/19/2024 | $3.18 | $2.96 (-6.92%) | $3.18 | $2.95 | 8,748 | $10.38 M |
| 09/18/2024 | $3.01 | $2.99 (-0.66%) | $3.17 | $2.97 | 17,233 | $10.48 M |
| 09/17/2024 | $3.02 | $3.04 (0.66%) | $3.19 | $3.00 | 7,609 | $10.66 M |
| 09/16/2024 | $3.06 | $3.02 (-1.31%) | $3.20 | $2.97 | 20,300 | $10.59 M |
| 09/13/2024 | $3.16 | $3.01 (-4.75%) | $3.20 | $2.96 | 8,397 | $10.55 M |
| 09/12/2024 | $3.14 | $3.26 (3.82%) | $3.26 | $3.09 | 1,133 | $11.43 M |
| 09/11/2024 | $2.81 | $3.20 (13.88%) | $3.29 | $2.81 | 6,500 | $11.22 M |
| 09/10/2024 | $3.24 | $3.22 (-0.62%) | $3.25 | $2.91 | 7,930 | $11.29 M |
| 09/09/2024 | $3.07 | $3.25 (5.86%) | $3.25 | $3.05 | 13,423 | $11.39 M |
| 09/06/2024 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 600 | $11.43 M |
| 09/05/2024 | $2.84 | $3.09 (8.8%) | $3.11 | $2.80 | 5,332 | $10.83 M |
| 09/04/2024 | $3.17 | $3.03 (-4.42%) | $3.17 | $3.03 | 2,636 | $10.62 M |
| 09/03/2024 | $3.11 | $3.22 (3.54%) | $3.28 | $3.11 | 5,000 | $11.29 M |
| 08/30/2024 | $3.74 | $3.47 (-7.22%) | $3.76 | $3.20 | 23,100 | $12.17 M |
| 08/29/2024 | $3.50 | $3.58 (2.29%) | $3.79 | $3.50 | 29,000 | $12.55 M |
| 08/28/2024 | $3.37 | $3.46 (2.67%) | $3.46 | $3.37 | 1,600 | $12.13 M |
| 08/27/2024 | $3.11 | $3.39 (9%) | $3.40 | $3.11 | 13,135 | $11.89 M |
| 08/26/2024 | $2.90 | $3.01 (3.79%) | $3.01 | $2.90 | 1,297 | $10.55 M |
| 08/23/2024 | $2.80 | $2.99 (6.79%) | $3.06 | $2.75 | 42,042 | $10.48 M |
| 08/22/2024 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 430 | $9.50 M |
| 08/21/2024 | $2.70 | $2.68 (-0.74%) | $2.79 | $2.68 | 2,700 | $9.40 M |
| 08/20/2024 | $2.64 | $2.76 (4.55%) | $2.76 | $2.62 | 3,504 | $9.68 M |
| 08/19/2024 | $2.76 | $2.75 (-0.36%) | $2.76 | $2.61 | 6,400 | $9.64 M |
| 08/16/2024 | $2.66 | $2.54 (-4.51%) | $2.66 | $2.51 | 7,517 | $8.91 M |
| 08/15/2024 | $2.99 | $2.77 (-7.36%) | $2.99 | $2.55 | 16,009 | $9.71 M |
| 08/14/2024 | $2.85 | $2.79 (-2.11%) | $2.85 | $2.62 | 4,322 | $9.78 M |
| 08/13/2024 | $2.87 | $2.64 (-8.01%) | $2.87 | $2.63 | 8,927 | $9.26 M |
| 08/12/2024 | $2.95 | $2.97 (0.68%) | $3.02 | $2.87 | 9,000 | $10.41 M |
| 08/09/2024 | $3.11 | $3.00 (-3.54%) | $3.11 | $3.00 | 4,007 | $10.52 M |
| 08/08/2024 | $3.03 | $3.02 (-0.33%) | $3.04 | $3.00 | 5,500 | $10.59 M |
| 08/07/2024 | $3.03 | $3.04 (0.33%) | $3.04 | $3.03 | 816 | $10.66 M |
| 08/06/2024 | $3.10 | $3.03 (-2.26%) | $3.41 | $3.03 | 1,517 | $10.62 M |
| 08/05/2024 | $3.25 | $3.16 (-2.77%) | $3.35 | $2.92 | 15,500 | $11.08 M |
| 08/02/2024 | $3.44 | $3.50 (1.74%) | $3.50 | $3.25 | 10,016 | $12.27 M |
| 08/01/2024 | $3.25 | $3.57 (9.85%) | $3.57 | $3.25 | 6,800 | $12.52 M |
| 07/31/2024 | $3.35 | $3.40 (1.49%) | $3.42 | $3.25 | 3,926 | $11.92 M |
| 07/30/2024 | $3.45 | $3.37 (-2.32%) | $3.69 | $3.31 | 6,236 | $11.82 M |
| 07/29/2024 | $3.24 | $3.46 (6.79%) | $3.70 | $3.23 | 48,800 | $12.13 M |
| 07/26/2024 | $3.35 | $3.34 (-0.3%) | $3.42 | $3.28 | 2,130 | $11.71 M |
| 07/25/2024 | $3.36 | $3.30 (-1.79%) | $3.36 | $3.30 | 3,610 | $11.57 M |
| 07/24/2024 | $3.36 | $3.36 (0%) | $3.57 | $3.26 | 6,043 | $11.78 M |
| 07/23/2024 | $3.36 | $3.40 (1.19%) | $3.57 | $3.14 | 28,400 | $11.92 M |
| 07/22/2024 | $3.65 | $3.44 (-5.75%) | $3.68 | $3.14 | 64,200 | $12.06 M |
| 07/19/2024 | $3.68 | $3.63 (-1.36%) | $3.72 | $3.50 | 301,021 | $12.73 M |
| 07/18/2024 | $3.46 | $3.56 (2.89%) | $3.80 | $3.26 | 292,339 | $12.48 M |
| 07/17/2024 | $3.20 | $3.10 (-3.13%) | $3.20 | $3.10 | 4,537 | $10.87 M |
| 07/16/2024 | $3.27 | $3.26 (-0.31%) | $3.28 | $3.17 | 136,400 | $11.43 M |
| 07/15/2024 | $3.18 | $3.14 (-1.26%) | $3.35 | $3.10 | 343,629 | $11.01 M |