Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Beauty Health Co. (NQ: SKIN )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.160 6.290 6.150 6.160 829,718 -0.01(-0.16%)
Aug 30, 2023 6.330 6.388 6.135 6.170 1,110,686 -0.16(-2.53%)
Aug 29, 2023 6.050 6.350 5.990 6.330 1,243,513 +0.25(+4.11%)
Aug 28, 2023 6.270 6.360 6.060 6.080 794,668 -0.10(-1.62%)
Aug 25, 2023 6.140 6.270 6.040 6.180 1,491,357 +0.10(+1.64%)
Aug 24, 2023 6.200 6.280 5.905 6.080 2,272,600 -0.12(-1.94%)
Aug 23, 2023 6.370 6.480 6.170 6.200 1,423,941 -0.22(-3.43%)
Aug 22, 2023 6.490 6.690 6.400 6.420 2,214,065 +0.11(+1.74%)
Aug 21, 2023 6.410 6.580 6.170 6.310 1,810,815 -0.11(-1.71%)
Aug 18, 2023 6.050 6.540 5.975 6.420 4,360,958 +0.64(+11.07%)
Aug 17, 2023 6.020 6.110 5.770 5.780 2,057,771 -0.25(-4.15%)
Aug 16, 2023 6.120 6.260 6.030 6.030 1,729,944 -0.14(-2.27%)
Aug 15, 2023 6.460 6.460 6.115 6.170 2,841,293 -0.39(-5.95%)
Aug 14, 2023 6.910 6.910 6.440 6.560 2,477,771 -0.43(-6.15%)
Aug 11, 2023 7.000 7.050 6.820 6.990 1,597,954 -0.09(-1.27%)
Aug 10, 2023 7.250 7.250 6.780 7.080 3,621,454 -0.04(-0.56%)
Aug 09, 2023 8.000 8.000 6.947 7.120 5,143,004 -0.41(-5.44%)
Aug 08, 2023 7.480 7.600 7.295 7.530 2,246,539 -0.10(-1.31%)
Aug 07, 2023 7.760 7.810 7.445 7.630 1,076,073 -0.17(-2.18%)
Aug 04, 2023 7.610 7.870 7.530 7.800 1,461,394 +0.26(+3.45%)
Aug 03, 2023 7.630 7.820 7.490 7.540 1,092,434 -0.19(-2.46%)
Aug 02, 2023 7.880 7.880 7.510 7.730 1,981,355 -0.18(-2.28%)
Aug 01, 2023 8.130 8.130 7.815 7.910 1,000,707 -0.38(-4.58%)
Jul 31, 2023 8.180 8.360 8.100 8.290 950,670 +0.14(+1.72%)
Jul 28, 2023 8.320 8.460 8.120 8.150 906,935 -0.03(-0.37%)
Jul 27, 2023 8.540 8.675 8.080 8.180 1,519,904 -0.19(-2.27%)
Jul 26, 2023 8.060 8.450 8.060 8.370 962,737 +0.28(+3.46%)
Jul 25, 2023 7.990 8.150 7.895 8.090 920,213 +0.13(+1.63%)
Jul 24, 2023 7.970 8.030 7.745 7.960 1,279,527 -0.05(-0.62%)
Jul 21, 2023 8.020 8.127 7.840 8.010 953,320 +0.08(+1.01%)
Jul 20, 2023 8.490 8.490 7.920 7.930 1,094,063 -0.63(-7.36%)
Jul 19, 2023 8.750 8.830 8.411 8.560 912,155 -0.15(-1.72%)
Jul 18, 2023 8.510 8.758 8.510 8.710 896,714 +0.16(+1.87%)
Jul 17, 2023 8.320 8.630 8.190 8.550 1,365,202 +0.18(+2.15%)
Jul 14, 2023 8.570 8.570 8.260 8.370 904,998 -0.18(-2.11%)
Jul 13, 2023 8.700 8.790 8.500 8.550 1,081,315 -0.14(-1.61%)
Jul 12, 2023 8.890 8.955 8.580 8.690 1,329,048 +0.00(+0.00%)
Jul 11, 2023 8.780 8.850 8.590 8.690 1,605,499 -0.09(-1.03%)
Jul 10, 2023 8.210 8.780 8.150 8.780 1,369,871 +0.55(+6.68%)
Jul 07, 2023 8.180 8.390 8.100 8.230 1,158,188 +0.08(+0.98%)
Jul 06, 2023 8.150 8.179 7.890 8.150 1,482,154 -0.09(-1.09%)
Jul 05, 2023 8.360 8.415 8.140 8.240 1,117,955 -0.25(-2.94%)
Jul 03, 2023 8.370 8.520 8.340 8.490 360,065 +0.12(+1.43%)
Jun 30, 2023 8.530 8.560 8.295 8.370 849,642 -0.07(-0.83%)
Jun 29, 2023 8.120 8.470 8.080 8.440 1,516,667 +0.34(+4.20%)
Jun 28, 2023 8.060 8.150 7.860 8.100 955,617 -0.05(-0.61%)
Jun 27, 2023 7.960 8.200 7.890 8.150 946,665 +0.20(+2.52%)
Jun 26, 2023 7.750 8.145 7.750 7.950 999,694 +0.18(+2.32%)
Jun 23, 2023 7.940 8.100 7.690 7.770 2,868,118 -0.34(-4.19%)
Jun 22, 2023 7.960 8.140 7.595 8.110 1,976,262 +0.13(+1.63%)
Jun 21, 2023 7.700 8.050 7.270 7.980 5,154,273 -0.72(-8.28%)
Jun 20, 2023 8.750 8.820 8.500 8.700 1,464,730 -0.17(-1.92%)
Jun 16, 2023 9.210 9.210 8.755 8.870 1,841,126 -0.23(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.