
Strata Skin Sciences Inc (SSKN)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1371 | -4.91397849462 | 2.79 | 2.97 | 1.31 | 3855 | 2.76150843 | CS |
4 | -0.2338 | -8.09921363495 | 2.8867 | 3.07 | 1.31 | 4201 | 2.80833519 | CS |
12 | -0.3971 | -13.0196721311 | 3.05 | 3.25 | 1.31 | 6815 | 2.92588573 | CS |
26 | -0.0271 | -1.01119402985 | 2.68 | 3.79 | 1.31 | 9463 | 2.99109314 | CS |
52 | -2.1471 | -44.73125 | 4.8 | 6 | 1.31 | 21477 | 3.69631917 | CS |
156 | -12.3471 | -82.314 | 15 | 17.5 | 1.31 | 42366 | 7.24534159 | CS |
260 | -14.7471 | -84.7534482759 | 17.4 | 28.4 | 1.31 | 80161 | 14.08303864 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 2.6529 | -0.1 | -3.53 | 2.74 | 2.8906 | 2.6529 | 4735 |
1739576100 | 2.75 | -0.2 | -6.78 | 2.91 | 2.91 | 2.75 | 443 |
1739489700 | 2.95 | 0.16 | 5.73 | 2.7599999 | 2.95 | 2.67 | 1422 |
1739403300 | 2.79 | -0.04 | -1.47 | 2.79 | 2.97 | 2.65 | 8821 |
1739316900 | 2.8316 | 0 | 0.06 | 2.9899 | 2.9899 | 2.6901 | 3184 |
1739230500 | 2.83 | 0.07 | 2.53 | 2.835 | 2.8362 | 2.69 | 3315 |
1738971300 | 2.7601 | 0.04 | 1.47 | 2.775 | 2.8466 | 2.7531 | 2805 |
1738884900 | 2.72 | -0.05 | -1.81 | 2.77 | 2.785 | 2.72 | 628 |
1738798500 | 2.77 | 0 | 0.18 | 2.8 | 2.8 | 2.68 | 749 |
1738712100 | 2.765 | -0.07 | -2.30 | 2.8375 | 2.8375 | 2.765 | 454 |
1738625700 | 2.83 | 0.11 | 4.04 | 2.7 | 2.83 | 2.7 | 995 |
1738366500 | 2.72 | -0.08 | -2.86 | 2.83 | 2.83 | 2.605 | 13239 |
1738280100 | 2.8 | -0.04 | -1.41 | 2.85 | 2.86 | 2.8 | 5768 |
1738193700 | 2.8401 | 0 | 0.00 | 2.87 | 2.9644 | 2.8401 | 2227 |
1738107300 | 2.84 | -0.1 | -3.40 | 3.07 | 3.07 | 2.84 | 16054 |
1738020900 | 2.94 | -0.05 | -1.51 | 3.02 | 3.02 | 2.86 | 4569 |
1737761700 | 2.985 | 0.09 | 3.29 | 2.98 | 3.0099999 | 2.88 | 3400 |
1737675300 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
1737588900 | 2.89 | 0.01 | 0.35 | 2.8867 | 2.9998999 | 2.8801 | 2817 |
1737502500 | 2.88 | -0.03 | -1.03 | 2.9119 | 3.1099 | 2.88 | 12136 |
1737156900 | 2.91 | -0.05 | -1.69 | 2.96 | 3.032 | 2.91 | 4247 |
1737070500 | 2.96 | -0.01 | -0.36 | 2.97 | 3 | 2.94 | 2464 |
1736984100 | 2.9706 | 0.02 | 0.70 | 2.94 | 2.9706 | 2.94 | 629 |
1736897700 | 2.95 | 0 | 0.00 | 3 | 3.075 | 2.95 | 3880 |
1736811300 | 2.95 | 0 | 0.00 | 3.04 | 3.04 | 2.94 | 5640 |
1736552100 | 2.95 | -0.12 | -3.91 | 3.06 | 3.06 | 2.95 | 3923 |
1736379300 | 3.07 | 0.03 | 0.99 | 3.05 | 3.13 | 3.05 | 4368 |
1736292900 | 3.04 | -0.01 | -0.33 | 3.1 | 3.18 | 2.95 | 13308 |
1736206500 | 3.05 | -0.01 | -0.33 | 3.1863 | 3.2 | 3.05 | 3611 |
1735947300 | 3.06 | 0.15 | 5.15 | 3.0882679 | 3.1 | 2.9683 | 1908 |
1735860900 | 2.91 | 0 | 0.00 | 3.06 | 3.06 | 2.91 | 230 |
1735688100 | 2.91 | -0.04 | -1.36 | 2.9 | 3.186 | 2.8649 | 13187 |
1735601700 | 2.95 | -0.02 | -0.67 | 2.97 | 3.25 | 2.87 | 21427 |
1735342500 | 2.97 | 0.1 | 3.48 | 2.8849999 | 3.17 | 2.86 | 29890 |
1735256100 | 2.87 | -0.01 | -0.35 | 2.87 | 2.9 | 2.87 | 6180 |
1735077840 | 2.88 | 0 | 0.00 | 2.89 | 3.0299999 | 2.88 | 10853 |
1734996900 | 2.88 | -0.01 | -0.35 | 2.88 | 2.9 | 2.87 | 4474 |
1734737700 | 2.89 | -0.16 | -5.25 | 3 | 3 | 2.86 | 51159 |
1734651300 | 3.05 | 0.05 | 1.67 | 2.98 | 3.05 | 2.96 | 4073 |
1734564900 | 3 | -0.04 | -1.31 | 3.13 | 3.13 | 2.96 | 17913 |
1734478500 | 3.0399 | 0.05 | 1.63 | 3.02 | 3.13 | 2.97 | 7132 |
1734392100 | 2.991 | -0 | -0.13 | 3.003 | 3.1499 | 2.9601 | 10352 |
1734132900 | 2.995 | -0.09 | -2.76 | 3.02 | 3.02 | 2.995 | 2496 |
1734046500 | 3.08 | 0.05 | 1.65 | 3.02 | 3.09 | 3.02 | 1949 |
1733960100 | 3.0299999 | 0.03 | 1.00 | 3.13 | 3.13 | 3.0099999 | 3443 |
1733873700 | 3 | -0.05 | -1.64 | 3 | 3.045 | 2.995 | 5494 |
1733787300 | 3.05 | 0.08 | 2.85 | 2.9713 | 3.0713 | 2.97 | 3152 |
1733528100 | 2.9654 | -0.02 | -0.82 | 2.99 | 2.99 | 2.9607 | 4076 |
1733441700 | 2.99 | -0.01 | -0.33 | 3.15 | 3.15 | 2.99 | 2352 |
1733355300 | 3 | 0.01 | 0.33 | 2.97 | 3.19 | 2.97 | 1376 |
1733268900 | 2.99 | -0.09 | -2.92 | 3.0299999 | 3.17 | 2.99 | 1558 |
1733182500 | 3.08 | 0.17 | 5.84 | 3.05 | 3.1 | 2.94 | 6452 |
1732917840 | 2.91 | -0.12 | -3.96 | 2.92 | 3.15 | 2.9 | 8971 |
1732750500 | 3.0299999 | 0.07 | 2.36 | 3.05 | 3.22 | 2.965 | 11260 |
1732664100 | 2.96 | 0.02 | 0.68 | 2.94 | 3.21 | 2.9201 | 1665 |
1732577700 | 2.94 | -0.11 | -3.61 | 2.98 | 3.16 | 2.94 | 10216 |
1732318500 | 3.05 | -0.05 | -1.61 | 3.09 | 3.1 | 3.02 | 1044 |
1732232100 | 3.1 | 0.01 | 0.32 | 3.0299999 | 3.1 | 3.0299999 | 694 |
1732145700 | 3.09 | 0.06 | 1.98 | 3.0299999 | 3.09 | 3.0299999 | 3415 |
1732059300 | 3.0299999 | 0.03 | 1.00 | 3.02 | 3.22 | 3.0099999 | 6983 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約