Skip to main content

The Beauty Health Co. (NQ: SKIN )

4.440 -0.090 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 9.090 9.150 8.830 9.100 1,861,017 -0.07(-0.76%)
Jun 14, 2023 9.650 9.730 9.110 9.170 1,332,981 -0.34(-3.58%)
Jun 13, 2023 9.320 9.710 9.300 9.510 1,579,033 +0.25(+2.70%)
Jun 12, 2023 8.760 9.320 8.640 9.260 1,346,027 +0.55(+6.31%)
Jun 09, 2023 8.860 8.990 8.680 8.710 1,302,292 -0.15(-1.69%)
Jun 08, 2023 9.220 9.349 8.730 8.860 1,240,238 -0.33(-3.59%)
Jun 07, 2023 8.800 9.350 8.800 9.190 2,210,294 +0.42(+4.79%)
Jun 06, 2023 8.290 9.090 8.260 8.770 2,141,141 +0.48(+5.79%)
Jun 05, 2023 8.250 8.400 8.175 8.290 1,457,316 -0.01(-0.12%)
Jun 02, 2023 8.500 8.690 8.235 8.300 1,675,602 -0.04(-0.48%)
Jun 01, 2023 8.060 8.750 8.030 8.340 3,167,438 +0.30(+3.73%)
May 31, 2023 8.090 8.180 7.705 8.040 2,691,793 -0.15(-1.83%)
May 30, 2023 8.530 8.561 8.050 8.190 2,300,111 -0.21(-2.50%)
May 26, 2023 9.420 9.565 8.200 8.400 6,204,178 -1.27(-13.13%)
May 25, 2023 9.630 9.690 9.375 9.670 921,057 +0.12(+1.26%)
May 24, 2023 9.890 9.990 9.370 9.550 1,721,558 -0.45(-4.50%)
May 23, 2023 10.31 10.60 9.990 10.00 1,833,612 -0.44(-4.21%)
May 22, 2023 10.24 10.49 10.12 10.44 1,017,386 +0.20(+1.95%)
May 19, 2023 10.31 10.34 10.03 10.24 972,828 +0.05(+0.49%)
May 18, 2023 10.41 10.52 10.01 10.19 1,214,166 -0.23(-2.21%)
May 17, 2023 10.13 10.58 10.01 10.42 1,485,951 +0.33(+3.27%)
May 16, 2023 10.91 10.91 10.01 10.09 1,359,410 -0.89(-8.11%)
May 15, 2023 10.52 10.98 10.48 10.98 1,944,562 +0.54(+5.17%)
May 12, 2023 10.72 10.75 10.12 10.44 1,655,649 -0.25(-2.34%)
May 11, 2023 10.31 10.71 10.19 10.69 1,729,558 +0.43(+4.19%)
May 10, 2023 10.00 11.01 9.900 10.26 4,028,730 -0.74(-6.73%)
May 09, 2023 10.81 11.16 10.60 11.00 2,288,184 +0.04(+0.36%)
May 08, 2023 10.51 11.01 10.48 10.96 1,867,036 +0.47(+4.48%)
May 05, 2023 10.10 10.58 10.10 10.49 1,728,579 +0.56(+5.64%)
May 04, 2023 10.50 10.61 9.930 9.930 1,887,355 -0.59(-5.61%)
May 03, 2023 10.18 10.77 10.16 10.52 2,290,410 -0.03(-0.28%)
May 02, 2023 11.05 11.29 10.44 10.55 2,429,056 -0.63(-5.64%)
May 01, 2023 11.47 11.73 11.11 11.18 1,304,863 -0.28(-2.44%)
Apr 28, 2023 11.52 11.63 11.34 11.46 1,230,156 -0.08(-0.69%)
Apr 27, 2023 11.29 11.66 11.17 11.54 1,670,075 +0.30(+2.67%)
Apr 26, 2023 11.78 11.82 11.23 11.24 1,486,855 -0.46(-3.93%)
Apr 25, 2023 12.37 12.52 11.68 11.70 1,868,351 -0.90(-7.14%)
Apr 24, 2023 13.03 13.06 12.47 12.60 1,522,874 -0.37(-2.85%)
Apr 21, 2023 13.30 13.30 12.84 12.97 1,693,221 -0.33(-2.48%)
Apr 20, 2023 13.43 13.90 13.29 13.30 1,287,092 -0.26(-1.92%)
Apr 19, 2023 13.51 13.79 13.51 13.56 984,421 -0.14(-1.02%)
Apr 18, 2023 13.60 13.78 13.48 13.70 1,159,143 +0.20(+1.48%)
Apr 17, 2023 13.49 13.83 13.40 13.50 1,365,353 +0.02(+0.15%)
Apr 14, 2023 13.08 13.48 13.08 13.48 1,403,204 +0.43(+3.30%)
Apr 13, 2023 12.95 13.14 12.94 13.05 557,338 +0.20(+1.56%)
Apr 12, 2023 13.05 13.16 12.79 12.85 921,424 -0.01(-0.08%)
Apr 11, 2023 12.60 12.89 12.38 12.86 1,207,051 +0.33(+2.63%)
Apr 10, 2023 12.20 12.56 12.15 12.53 1,480,286 +0.19(+1.54%)
Apr 06, 2023 12.61 12.77 11.91 12.34 1,680,608 -0.39(-3.06%)
Apr 05, 2023 13.23 13.29 12.67 12.73 1,620,395 -0.64(-4.79%)
Apr 04, 2023 13.34 13.52 13.03 13.37 1,464,724 +0.11(+0.83%)
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.