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

The Beauty Health Co. (NQ: SKIN )

3.360 +0.130 (+4.02%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Dec 30, 2022 9.020 9.215 8.811 9.110 1,124,787 -0.10(-1.09%)
Dec 29, 2022 8.570 9.290 8.510 9.210 2,200,870 +0.82(+9.77%)
Dec 28, 2022 8.570 8.770 8.250 8.390 1,415,736 -0.24(-2.78%)
Dec 27, 2022 8.890 8.990 8.585 8.630 1,739,953 -0.41(-4.54%)
Dec 23, 2022 9.210 9.340 8.895 9.040 1,258,335 -0.20(-2.16%)
Dec 22, 2022 9.260 9.310 9.050 9.240 1,551,280 -0.15(-1.60%)
Dec 21, 2022 9.380 9.620 9.285 9.390 1,140,003 +0.15(+1.62%)
Dec 20, 2022 9.120 9.360 9.070 9.240 1,433,153 -0.03(-0.32%)
Dec 19, 2022 9.510 9.530 9.105 9.270 2,240,739 -0.31(-3.24%)
Dec 16, 2022 9.560 9.750 9.430 9.580 4,131,627 -0.17(-1.74%)
Dec 15, 2022 9.660 10.02 9.600 9.750 2,466,227 -0.23(-2.30%)
Dec 14, 2022 10.32 10.44 9.840 9.980 2,398,783 -0.29(-2.82%)
Dec 13, 2022 10.93 11.00 9.865 10.27 2,781,816 -0.15(-1.44%)
Dec 12, 2022 10.63 10.63 10.28 10.42 2,403,195 -0.13(-1.23%)
Dec 09, 2022 10.74 10.76 10.48 10.55 907,191 -0.29(-2.68%)
Dec 08, 2022 11.02 11.24 10.65 10.84 1,273,520 -0.12(-1.09%)
Dec 07, 2022 10.84 11.07 10.67 10.96 1,031,603 +0.07(+0.64%)
Dec 06, 2022 11.09 11.48 10.71 10.89 1,922,962 -0.14(-1.27%)
Dec 05, 2022 10.85 11.08 10.70 11.03 1,391,001 +0.04(+0.36%)
Dec 02, 2022 10.63 11.16 10.53 10.99 1,832,418 +0.12(+1.10%)
Dec 01, 2022 10.93 11.11 10.63 10.87 1,630,472 +0.12(+1.12%)
Nov 30, 2022 10.20 10.84 10.10 10.75 3,191,398 +0.56(+5.50%)
Nov 29, 2022 10.00 10.23 9.960 10.19 1,559,070 +0.25(+2.52%)
Nov 28, 2022 9.760 10.00 9.690 9.940 1,489,688 +0.01(+0.10%)
Nov 25, 2022 9.980 10.23 9.880 9.930 419,437 -0.16(-1.59%)
Nov 23, 2022 10.03 10.25 9.920 10.09 1,193,127 +0.10(+1.00%)
Nov 22, 2022 9.890 10.04 9.590 9.990 1,668,479 +0.08(+0.81%)
Nov 21, 2022 10.09 10.50 9.880 9.910 1,294,084 -0.29(-2.84%)
Nov 18, 2022 10.20 10.39 9.960 10.20 1,176,081 +0.32(+3.24%)
Nov 17, 2022 9.940 10.06 9.670 9.880 1,825,958 -0.31(-3.04%)
Nov 16, 2022 10.26 10.81 10.12 10.19 1,643,327 -0.27(-2.58%)
Nov 15, 2022 10.60 11.15 10.35 10.46 2,256,039 +0.26(+2.55%)
Nov 14, 2022 9.800 10.36 9.800 10.20 1,964,701 +0.29(+2.93%)
Nov 11, 2022 9.540 10.06 9.200 9.910 4,294,807 +0.37(+3.88%)
Nov 10, 2022 9.290 10.02 9.120 9.540 5,297,879 +1.10(+13.03%)
Nov 09, 2022 10.11 10.34 8.265 8.440 7,879,130 -2.26(-21.12%)
Nov 08, 2022 10.01 10.89 9.790 10.70 5,264,544 -0.60(-5.31%)
Nov 07, 2022 11.09 11.55 10.94 11.30 2,332,331 +0.22(+1.99%)
Nov 04, 2022 10.80 11.29 10.72 11.08 1,516,406 +0.57(+5.42%)
Nov 03, 2022 10.50 10.70 10.21 10.51 1,963,771 -0.15(-1.41%)
Nov 02, 2022 11.10 11.42 10.60 10.66 2,879,913 -0.55(-4.91%)
Nov 01, 2022 11.71 11.85 10.92 11.21 2,131,735 -0.22(-1.92%)
Oct 31, 2022 11.76 11.87 11.38 11.43 2,090,085 -0.39(-3.30%)
Oct 28, 2022 12.37 12.37 11.36 11.82 2,140,571 -0.51(-4.14%)
Oct 27, 2022 12.41 12.72 12.27 12.33 1,007,446 -0.02(-0.16%)
Oct 26, 2022 12.48 13.02 12.26 12.35 993,352 -0.09(-0.72%)
Oct 25, 2022 11.59 12.62 11.56 12.44 2,002,711 +0.86(+7.43%)
Oct 24, 2022 11.72 11.74 11.18 11.58 1,276,477 -0.13(-1.11%)
Oct 21, 2022 11.31 11.77 11.00 11.71 1,169,509 +0.49(+4.37%)
Oct 20, 2022 11.48 12.02 11.16 11.22 1,341,606 -0.32(-2.77%)
Oct 19, 2022 11.95 11.96 11.31 11.54 2,016,905 -0.63(-5.18%)
Oct 18, 2022 13.13 13.33 12.06 12.17 1,615,634 -0.46(-3.64%)
Oct 17, 2022 12.44 12.93 12.31 12.63 1,448,535 +0.64(+5.34%)
Oct 14, 2022 12.70 12.92 11.95 11.99 1,300,805 -0.52(-4.16%)
Oct 13, 2022 11.46 12.55 11.42 12.51 1,558,795 +0.49(+4.08%)
Oct 12, 2022 12.61 12.80 12.01 12.02 1,313,462 -0.63(-4.98%)
Oct 11, 2022 12.22 13.00 11.63 12.65 1,533,557 +0.39(+3.18%)
Oct 10, 2022 12.48 12.63 12.16 12.26 1,575,271 -0.25(-2.00%)
Oct 07, 2022 12.74 12.88 12.48 12.51 968,432 -0.49(-3.77%)
Oct 06, 2022 13.22 13.55 12.93 13.00 1,109,110 -0.25(-1.89%)
Oct 05, 2022 13.02 13.49 13.00 13.25 1,644,407 -0.15(-1.12%)
Oct 04, 2022 13.00 14.00 13.00 13.40 1,745,931 +0.75(+5.93%)
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.