STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

STRATA Skin Sciences, Inc. (SSKN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.4100

-0.0071

(-1.70%)

As of 01:48PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.4200	0.4200	0.4047	0.4100	0.4100	24,283
May 03, 2024	-	-	-	-	-	-
May 02, 2024	0.4100	0.4600	0.4000	0.4000	0.4000	78,700
May 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
Apr 30, 2024	0.4400	0.4500	0.4100	0.4100	0.4100	8,300
Apr 29, 2024	0.5100	0.5100	0.4000	0.4300	0.4300	63,500
Apr 26, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	7,600
Apr 25, 2024	0.5400	0.5600	0.5300	0.5300	0.5300	2,200
Apr 24, 2024	0.5600	0.5600	0.5300	0.5600	0.5600	5,600
Apr 23, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	7,500
Apr 22, 2024	0.5600	0.5900	0.5300	0.5300	0.5300	9,800
Apr 19, 2024	0.5300	0.5900	0.5300	0.5500	0.5500	75,200
Apr 18, 2024	0.5100	0.5700	0.4800	0.5300	0.5300	32,300
Apr 17, 2024	0.4900	0.5300	0.4900	0.5200	0.5200	45,100
Apr 16, 2024	0.4600	0.5300	0.4600	0.5000	0.5000	50,600
Apr 15, 2024	0.4700	0.5400	0.4700	0.4700	0.4700	35,300
Apr 12, 2024	0.5200	0.5200	0.4800	0.5100	0.5100	3,200
Apr 11, 2024	0.5400	0.5400	0.5000	0.5300	0.5300	5,500
Apr 10, 2024	0.5000	0.5500	0.4600	0.5200	0.5200	64,300
Apr 09, 2024	0.5000	0.5100	0.4800	0.4800	0.4800	6,700
Apr 08, 2024	0.4800	0.5000	0.4700	0.4900	0.4900	11,100
Apr 05, 2024	0.4800	0.5000	0.4500	0.5000	0.5000	32,700
Apr 04, 2024	0.4300	0.5000	0.4100	0.5000	0.5000	43,300
Apr 03, 2024	0.4700	0.4700	0.4000	0.4400	0.4400	48,900
Apr 02, 2024	0.3800	0.5000	0.3800	0.4600	0.4600	108,200
Apr 01, 2024	0.4000	0.4400	0.4000	0.4000	0.4000	42,000
Mar 28, 2024	0.4400	0.4400	0.3600	0.3800	0.3800	136,700
Mar 27, 2024	0.4700	0.4900	0.4400	0.4400	0.4400	101,000
Mar 26, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	29,400
Mar 25, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	11,400
Mar 22, 2024	0.5000	0.5100	0.4700	0.5000	0.5000	43,800
Mar 21, 2024	0.4900	0.5300	0.4900	0.4900	0.4900	7,500
Mar 20, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	9,400
Mar 19, 2024	0.4900	0.5400	0.4700	0.4800	0.4800	14,100
Mar 18, 2024	0.4700	0.5100	0.4700	0.4800	0.4800	5,800
Mar 15, 2024	0.5000	0.5400	0.4900	0.4900	0.4900	36,700
Mar 14, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	7,400
Mar 13, 2024	0.5200	0.5400	0.5000	0.5000	0.5000	6,600
Mar 12, 2024	0.5200	0.6000	0.5100	0.5200	0.5200	5,400
Mar 11, 2024	0.5700	0.6000	0.5400	0.5400	0.5400	11,900
Mar 08, 2024	0.5200	0.5500	0.5200	0.5300	0.5300	5,600
Mar 07, 2024	0.5300	0.5400	0.5200	0.5200	0.5200	3,000
Mar 06, 2024	0.5300	0.5800	0.5000	0.5400	0.5400	13,500
Mar 05, 2024	0.5000	0.5400	0.4900	0.5400	0.5400	4,800
Mar 04, 2024	0.5300	0.5400	0.4900	0.5100	0.5100	27,700
Mar 01, 2024	0.5300	0.5400	0.5000	0.5000	0.5000	3,300
Feb 29, 2024	0.5100	0.5400	0.5000	0.5000	0.5000	41,500
Feb 28, 2024	0.5200	0.5400	0.5100	0.5100	0.5100	5,900
Feb 27, 2024	0.5100	0.5400	0.5000	0.5000	0.5000	14,200
Feb 26, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	30,900
Feb 23, 2024	0.5100	0.5200	0.4900	0.5200	0.5200	24,200
Feb 22, 2024	0.5000	0.5300	0.5000	0.5100	0.5100	43,800
Feb 21, 2024	0.4800	0.5300	0.4800	0.5000	0.5000	24,400
Feb 20, 2024	0.4800	0.5300	0.4800	0.5000	0.5000	33,800
Feb 16, 2024	0.5000	0.5300	0.5000	0.5100	0.5100	23,800
Feb 15, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	18,400
Feb 14, 2024	0.5200	0.5500	0.5100	0.5200	0.5200	14,400
Feb 13, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	13,500
Feb 12, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	21,600
Feb 09, 2024	0.5400	0.5700	0.5200	0.5400	0.5400	31,800
Feb 08, 2024	0.5400	0.5900	0.5400	0.5400	0.5400	5,200
Feb 07, 2024	0.5300	0.5800	0.5300	0.5300	0.5300	63,100
Feb 06, 2024	0.5200	0.5500	0.5200	0.5300	0.5300	3,000
Feb 05, 2024	0.5400	0.5500	0.5000	0.5500	0.5500	11,800
Feb 02, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	5,700
Feb 01, 2024	0.5200	0.5600	0.5000	0.5100	0.5100	16,000
Jan 31, 2024	0.5200	0.5900	0.5200	0.5300	0.5300	23,300
Jan 30, 2024	0.5300	0.5500	0.5200	0.5300	0.5300	10,700
Jan 29, 2024	0.5500	0.5500	0.5200	0.5500	0.5500	9,900
Jan 26, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	13,400
Jan 25, 2024	0.5200	0.5600	0.5100	0.5100	0.5100	25,700
Jan 24, 2024	0.5600	0.5600	0.5100	0.5200	0.5200	5,000
Jan 23, 2024	0.5100	0.5600	0.5000	0.5200	0.5200	43,500
Jan 22, 2024	0.5400	0.5800	0.5200	0.5200	0.5200	15,700
Jan 19, 2024	0.5300	0.5700	0.5200	0.5200	0.5200	15,000
Jan 18, 2024	0.5800	0.5800	0.5400	0.5500	0.5500	44,300
Jan 17, 2024	0.5700	0.5700	0.5300	0.5600	0.5600	13,500
Jan 16, 2024	0.5300	0.5700	0.5300	0.5400	0.5400	13,000
Jan 12, 2024	0.5700	0.6100	0.5700	0.5700	0.5700	17,700
Jan 11, 2024	0.5200	0.5800	0.5200	0.5700	0.5700	8,700
Jan 10, 2024	0.5500	0.6000	0.5500	0.5600	0.5600	22,400
Jan 09, 2024	0.5600	0.6100	0.5600	0.6100	0.6100	15,800
Jan 08, 2024	0.6000	0.6000	0.5600	0.5800	0.5800	20,600
Jan 05, 2024	0.6100	0.6100	0.5600	0.5700	0.5700	19,600
Jan 04, 2024	0.5400	0.6500	0.5300	0.6200	0.6200	137,000
Jan 03, 2024	0.5000	0.5700	0.4800	0.5600	0.5600	106,000
Jan 02, 2024	0.5100	0.5400	0.4400	0.5200	0.5200	405,900
Dec 29, 2023	0.5900	0.5900	0.5500	0.5500	0.5500	3,341,300
Dec 28, 2023	0.5900	0.5900	0.5300	0.5500	0.5500	15,600
Dec 27, 2023	0.5000	0.5900	0.5000	0.5600	0.5600	43,200
Dec 26, 2023	0.6200	0.6200	0.5600	0.6000	0.6000	14,700
Dec 22, 2023	0.6200	0.6300	0.5300	0.5600	0.5600	95,700
Dec 21, 2023	0.6400	0.6400	0.5900	0.6000	0.6000	41,900
Dec 20, 2023	0.5500	0.6400	0.5300	0.6400	0.6400	24,100
Dec 19, 2023	0.6200	0.6200	0.5300	0.6000	0.6000	25,600
Dec 18, 2023	0.5900	0.6000	0.5600	0.5600	0.5600	7,600
Dec 15, 2023	0.6200	0.6900	0.6000	0.6100	0.6100	12,700
Dec 14, 2023	0.5100	0.6000	0.5100	0.5800	0.5800	21,900
Dec 13, 2023	0.5100	0.5900	0.5100	0.5600	0.5600	21,000
Dec 12, 2023	0.5800	0.5800	0.5400	0.5400	0.5400	13,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,212.98+265.57(+1.21%)

S&P 5005,163.65+35.86(+0.70%)

DOW38,809.00+133.32(+0.34%)

CAD/USD0.7320+0.0012(+0.16%)

CRUDE OIL78.33+0.22(+0.28%)

Bitcoin CAD86,182.12-1,613.08(-1.84%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

STRATA Skin Sciences, Inc. (SSKN)

S&P/TSX
22,212.98
+265.57(+1.21%)

S&P 500
5,163.65
+35.86(+0.70%)

DOW
38,809.00
+133.32(+0.34%)

CAD/USD
0.7320
+0.0012(+0.16%)

CRUDE OIL
78.33
+0.22(+0.28%)

Bitcoin CAD
86,182.12
-1,613.08(-1.84%)