STRATA Skin Sciences

SSKN
🏛️ usa →
2.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.40 1.49 1.40 1.47 0.0M
2021-12-30 1.40 1.41 1.39 1.40 0.0M
2021-12-29 1.39 1.41 1.39 1.39 0.0M
2021-12-28 1.39 1.42 1.37 1.40 0.1M
2021-12-27 1.41 1.44 1.38 1.40 0.1M
2021-12-23 1.42 1.45 1.41 1.42 0.0M
2021-12-22 1.46 1.46 1.40 1.42 0.0M
2021-12-21 1.41 1.42 1.36 1.42 0.0M
2021-12-20 1.38 1.40 1.35 1.40 0.0M
2021-12-17 1.38 1.41 1.38 1.40 0.0M
2021-12-16 1.42 1.43 1.38 1.40 0.0M
2021-12-15 1.44 1.47 1.35 1.42 0.0M
2021-12-14 1.47 1.47 1.41 1.42 0.0M
2021-12-13 1.42 1.46 1.40 1.43 0.0M
2021-12-10 1.47 1.47 1.39 1.44 0.0M
2021-12-09 1.50 1.50 1.42 1.45 0.0M
2021-12-08 1.45 1.55 1.45 1.49 0.0M
2021-12-07 1.42 1.48 1.41 1.48 0.0M
2021-12-06 1.41 1.44 1.38 1.41 0.0M
2021-12-03 1.47 1.48 1.37 1.40 0.1M
2021-12-02 1.46 1.49 1.45 1.47 0.1M
2021-12-01 1.49 1.50 1.48 1.48 0.0M
2021-11-30 1.46 1.49 1.46 1.48 0.0M
2021-11-29 1.47 1.56 1.47 1.48 0.0M
2021-11-26 1.47 1.49 1.46 1.47 0.0M
2021-11-24 1.47 1.51 1.45 1.51 0.0M
2021-11-23 1.58 1.65 1.50 1.50 0.2M
2021-11-22 1.62 1.62 1.57 1.57 0.0M
2021-11-19 1.62 1.66 1.61 1.63 0.0M
2021-11-18 1.65 1.65 1.58 1.63 0.0M
2021-11-17 1.63 1.64 1.59 1.61 0.0M
2021-11-16 1.64 1.65 1.59 1.64 0.0M
2021-11-15 1.69 1.69 1.59 1.62 0.0M
2021-11-12 1.70 1.70 1.65 1.67 0.0M
2021-11-11 1.80 1.81 1.68 1.71 0.0M
2021-11-10 1.83 1.83 1.78 1.79 0.0M
2021-11-09 1.84 1.85 1.79 1.82 0.0M
2021-11-08 1.83 1.88 1.78 1.86 0.0M
2021-11-05 1.86 1.88 1.82 1.84 0.0M
2021-11-04 1.94 1.94 1.84 1.86 0.0M
2021-11-03 1.83 1.93 1.81 1.93 0.0M
2021-11-02 1.81 1.86 1.81 1.85 0.0M
2021-11-01 1.81 1.85 1.81 1.83 0.0M
2021-10-29 1.78 1.85 1.74 1.82 0.0M
2021-10-27 1.82 1.82 1.78 1.80 0.0M
2021-10-26 1.80 1.84 1.79 1.83 0.0M
2021-10-25 1.86 1.86 1.80 1.82 0.0M
2021-10-22 1.87 1.88 1.78 1.86 0.0M
2021-10-21 1.88 1.90 1.83 1.88 0.0M
2021-10-20 1.90 1.90 1.88 1.90 0.0M
2021-10-19 1.87 1.91 1.83 1.90 0.1M
2021-10-18 1.92 1.92 1.86 1.88 0.1M
2021-10-15 1.93 1.94 1.92 1.92 0.0M
2021-10-14 1.87 1.94 1.87 1.92 0.1M
2021-10-13 1.94 1.94 1.86 1.91 0.0M
2021-10-12 1.92 1.94 1.91 1.93 0.0M
2021-10-11 1.89 1.95 1.89 1.92 0.0M
2021-10-08 1.94 1.95 1.91 1.92 0.0M
2021-10-07 1.88 1.95 1.88 1.93 0.0M
2021-10-06 1.89 1.91 1.84 1.90 0.0M
2021-10-05 1.90 1.91 1.83 1.90 0.0M
2021-10-04 1.89 1.92 1.81 1.90 0.0M
2021-10-01 1.85 1.92 1.80 1.89 0.1M
2021-09-30 1.90 1.90 1.81 1.84 0.0M
2021-09-29 1.83 1.87 1.80 1.83 0.0M
2021-09-28 1.93 1.93 1.82 1.84 0.1M
2021-09-27 1.95 1.95 1.88 1.93 0.1M
2021-09-24 1.82 1.90 1.80 1.88 0.1M
2021-09-23 1.81 1.82 1.80 1.82 0.0M
2021-09-22 1.76 1.81 1.76 1.80 0.0M
2021-09-21 1.72 1.81 1.70 1.75 0.1M
2021-09-20 1.74 1.82 1.70 1.70 0.1M
2021-09-17 1.79 1.81 1.77 1.81 0.1M
2021-09-16 1.80 1.82 1.79 1.80 0.0M
2021-09-15 1.79 1.79 1.73 1.77 0.1M
2021-09-14 1.80 1.80 1.73 1.75 0.1M
2021-09-13 1.74 1.84 1.72 1.81 0.3M
2021-09-10 1.57 1.79 1.55 1.76 0.6M
2021-09-09 1.51 1.56 1.51 1.55 0.1M
2021-09-08 1.47 1.52 1.45 1.51 0.2M
2021-09-07 1.38 1.46 1.38 1.46 0.0M
2021-09-03 1.39 1.40 1.38 1.40 0.0M
2021-09-02 1.39 1.42 1.39 1.39 0.0M
2021-09-01 1.41 1.46 1.39 1.40 0.1M
2021-08-31 1.45 1.45 1.39 1.39 0.0M
2021-08-30 1.39 1.47 1.39 1.44 0.0M
2021-08-27 1.41 1.46 1.40 1.41 0.1M
2021-08-26 1.42 1.48 1.39 1.40 0.0M
2021-08-25 1.44 1.46 1.42 1.42 0.0M
2021-08-24 1.42 1.46 1.41 1.41 0.1M
2021-08-23 1.46 1.47 1.43 1.45 0.0M
2021-08-20 1.32 1.46 1.32 1.42 0.0M
2021-08-19 1.32 1.40 1.32 1.36 0.1M
2021-08-18 1.38 1.44 1.34 1.38 0.1M
2021-08-17 1.45 1.49 1.32 1.36 0.4M
2021-08-16 1.35 1.35 1.30 1.34 0.2M
2021-08-13 1.35 1.35 1.30 1.31 0.0M
2021-08-12 1.40 1.40 1.36 1.37 0.0M
2021-08-11 1.37 1.39 1.35 1.39 0.0M
2021-08-10 1.39 1.40 1.35 1.36 0.0M
2021-08-09 1.40 1.41 1.39 1.39 0.0M
2021-08-06 1.41 1.43 1.39 1.40 0.0M
2021-08-05 1.41 1.43 1.37 1.41 0.0M
2021-08-04 1.40 1.42 1.36 1.41 0.0M
2021-08-03 1.40 1.40 1.37 1.38 0.1M
2021-08-02 1.43 1.47 1.40 1.46 0.0M
2021-07-30 1.40 1.46 1.39 1.43 0.0M
2021-07-29 1.44 1.48 1.42 1.43 0.0M
2021-07-28 1.45 1.47 1.44 1.46 0.0M
2021-07-27 1.48 1.51 1.43 1.48 0.0M
2021-07-26 1.51 1.55 1.49 1.50 0.0M
2021-07-23 1.54 1.54 1.49 1.51 0.1M
2021-07-22 1.50 1.62 1.50 1.52 0.3M
2021-07-21 1.46 1.51 1.45 1.48 0.0M
2021-07-20 1.44 1.49 1.43 1.45 0.0M
2021-07-19 1.48 1.49 1.46 1.47 0.1M
2021-07-16 1.51 1.51 1.47 1.48 0.0M
2021-07-15 1.50 1.51 1.49 1.51 0.0M
2021-07-14 1.51 1.53 1.51 1.52 0.1M
2021-07-13 1.50 1.54 1.47 1.51 0.0M
2021-07-12 1.47 1.53 1.45 1.50 0.1M
2021-07-09 1.43 1.51 1.43 1.49 0.1M
2021-07-08 1.47 1.48 1.43 1.48 0.0M
2021-07-07 1.45 1.50 1.43 1.45 0.0M
2021-07-06 1.53 1.53 1.42 1.44 0.0M
2021-07-02 1.53 1.54 1.47 1.50 0.0M
2021-07-01 1.56 1.59 1.50 1.56 0.0M
2021-06-30 1.58 1.59 1.51 1.56 0.0M
2021-06-29 1.52 1.61 1.48 1.61 0.1M
2021-06-28 1.57 1.77 1.37 1.53 0.4M
2021-06-25 1.52 1.65 1.52 1.61 0.1M
2021-06-24 1.51 1.51 1.49 1.51 0.0M
2021-06-23 1.48 1.53 1.47 1.50 0.0M
2021-06-22 1.47 1.49 1.47 1.48 0.0M
2021-06-21 1.53 1.53 1.47 1.49 0.0M
2021-06-18 1.51 1.53 1.48 1.51 0.0M
2021-06-17 1.52 1.54 1.49 1.50 0.0M
2021-06-16 1.58 1.58 1.48 1.50 0.0M
2021-06-15 1.46 1.59 1.45 1.56 0.2M
2021-06-14 1.46 1.48 1.42 1.42 0.0M
2021-06-11 1.45 1.47 1.42 1.45 0.0M
2021-06-10 1.51 1.51 1.44 1.45 0.0M
2021-06-09 1.47 1.53 1.46 1.50 0.0M
2021-06-08 1.46 1.54 1.45 1.47 0.1M
2021-06-07 1.39 1.50 1.39 1.47 0.1M
2021-06-04 1.37 1.42 1.36 1.39 0.1M
2021-06-03 1.40 1.40 1.34 1.38 0.1M
2021-06-02 1.38 1.42 1.38 1.40 0.0M
2021-06-01 1.39 1.43 1.38 1.39 0.0M
2021-05-28 1.40 1.43 1.36 1.40 0.1M
2021-05-27 1.40 1.44 1.35 1.39 0.2M
2021-05-26 1.37 1.41 1.37 1.40 0.0M
2021-05-25 1.41 1.42 1.38 1.39 0.0M
2021-05-24 1.43 1.43 1.40 1.42 0.0M
2021-05-21 1.41 1.43 1.40 1.41 0.0M
2021-05-20 1.39 1.42 1.37 1.38 0.0M
2021-05-19 1.43 1.44 1.36 1.43 0.0M
2021-05-18 1.42 1.49 1.40 1.46 0.1M
2021-05-17 1.38 1.45 1.36 1.43 0.1M
2021-05-14 1.49 1.49 1.35 1.35 0.2M
2021-05-13 1.51 1.52 1.48 1.48 0.1M
2021-05-12 1.49 1.53 1.48 1.51 0.0M
2021-05-11 1.53 1.54 1.48 1.49 0.1M
2021-05-10 1.60 1.63 1.53 1.55 0.2M
2021-05-07 1.64 1.66 1.60 1.61 0.1M
2021-05-06 1.63 1.65 1.62 1.63 0.0M
2021-05-05 1.65 1.66 1.62 1.63 0.0M
2021-05-04 1.65 1.68 1.62 1.65 0.0M
2021-05-03 1.63 1.70 1.62 1.65 0.0M
2021-04-30 1.70 1.73 1.65 1.65 0.1M
2021-04-29 1.72 1.72 1.70 1.70 0.0M
2021-04-28 1.70 1.74 1.67 1.72 0.0M
2021-04-27 1.76 1.76 1.69 1.69 0.0M
2021-04-26 1.75 1.77 1.73 1.74 0.1M
2021-04-23 1.77 1.79 1.75 1.75 0.0M
2021-04-22 1.77 1.80 1.74 1.74 0.1M
2021-04-21 1.68 1.80 1.67 1.76 0.2M
2021-04-20 1.70 1.72 1.68 1.71 0.2M
2021-04-19 1.72 1.73 1.67 1.72 0.2M
2021-04-16 1.72 1.74 1.67 1.72 0.8M
2021-04-15 1.72 1.75 1.70 1.75 0.4M
2021-04-14 1.71 1.72 1.67 1.71 0.2M
2021-04-13 1.64 1.71 1.62 1.69 0.2M
2021-04-12 1.62 1.66 1.61 1.66 0.1M
2021-04-09 1.66 1.67 1.60 1.62 0.1M
2021-04-08 1.64 1.68 1.57 1.65 0.4M
2021-04-07 1.70 1.70 1.62 1.64 0.1M
2021-04-06 1.71 1.79 1.68 1.70 0.2M
2021-04-05 1.63 1.75 1.63 1.70 0.2M
2021-04-01 1.67 1.72 1.65 1.68 0.1M
2021-03-31 1.66 1.69 1.62 1.67 0.1M
2021-03-30 1.63 1.71 1.62 1.68 0.2M
2021-03-29 1.68 1.69 1.61 1.62 0.2M
2021-03-26 1.77 1.77 1.65 1.69 0.1M
2021-03-25 1.61 1.79 1.60 1.77 0.6M
2021-03-24 1.67 1.75 1.65 1.68 0.4M
2021-03-23 1.79 1.79 1.66 1.67 0.4M
2021-03-22 1.82 1.85 1.75 1.79 0.2M
2021-03-19 1.77 1.83 1.68 1.83 0.4M
2021-03-18 1.93 1.96 1.75 1.77 1.1M
2021-03-17 2.35 2.84 1.85 1.93 19.8M
2021-03-16 2.02 2.02 1.85 1.89 0.2M
2021-03-15 1.90 2.04 1.90 2.00 0.2M
2021-03-12 1.84 1.92 1.81 1.90 0.1M
2021-03-11 1.75 1.86 1.75 1.85 0.1M
2021-03-10 1.71 1.78 1.67 1.75 0.1M
2021-03-09 1.63 1.72 1.62 1.70 0.1M
2021-03-08 1.70 1.70 1.60 1.66 0.1M
2021-03-05 1.54 1.73 1.51 1.70 0.3M
2021-03-04 1.65 1.73 1.53 1.66 0.4M
2021-03-03 1.89 1.96 1.71 1.73 0.7M
2021-03-02 2.16 2.28 1.86 1.96 7.5M
2021-03-01 1.84 1.90 1.70 1.73 0.4M
2021-02-26 1.86 1.96 1.78 1.83 0.1M
2021-02-25 1.98 1.99 1.84 1.85 0.1M
2021-02-24 1.92 2.04 1.92 1.97 0.1M
2021-02-23 2.12 2.18 1.58 1.92 0.3M
2021-02-22 2.29 2.29 2.08 2.12 0.2M
2021-02-19 2.38 2.43 2.25 2.29 0.1M
2021-02-18 2.45 2.52 2.34 2.36 0.4M
2021-02-17 2.35 2.38 2.15 2.20 0.2M
2021-02-16 2.74 2.74 2.36 2.40 0.7M
2021-02-12 2.30 2.30 2.05 2.16 0.3M
2021-02-11 1.99 2.23 1.95 2.16 0.7M
2021-02-10 1.86 1.98 1.86 1.95 0.1M
2021-02-09 1.89 1.94 1.86 1.90 0.1M
2021-02-08 1.92 1.95 1.80 1.90 0.2M
2021-02-05 1.97 2.00 1.79 1.92 0.1M
2021-02-04 1.90 1.94 1.84 1.90 0.2M
2021-02-03 1.76 1.90 1.75 1.85 0.1M
2021-02-02 1.74 1.79 1.72 1.75 0.0M
2021-02-01 1.75 1.83 1.69 1.77 0.1M
2021-01-29 1.75 1.78 1.69 1.75 0.0M
2021-01-28 1.64 1.82 1.60 1.76 0.2M
2021-01-27 1.75 1.76 1.60 1.60 0.2M
2021-01-26 1.86 1.86 1.70 1.78 0.1M
2021-01-25 1.94 1.95 1.84 1.86 0.0M
2021-01-22 1.86 1.93 1.80 1.90 0.1M
2021-01-21 2.05 2.05 1.85 1.85 0.1M
2021-01-20 1.98 2.09 1.86 2.06 0.2M
2021-01-19 1.72 2.28 1.72 2.08 0.4M
2021-01-15 1.67 1.71 1.64 1.69 0.1M
2021-01-14 1.57 1.67 1.54 1.64 0.1M
2021-01-13 1.58 1.59 1.47 1.56 0.1M
2021-01-12 1.50 1.59 1.50 1.53 0.2M
2021-01-11 1.46 1.57 1.43 1.50 0.1M
2021-01-08 1.47 1.53 1.47 1.49 0.1M
2021-01-07 1.44 1.48 1.44 1.47 0.0M
2021-01-06 1.45 1.50 1.41 1.41 0.5M
2021-01-05 1.44 1.49 1.44 1.46 0.0M
2021-01-04 1.54 1.54 1.34 1.47 0.1M