Skip to main content

The Beauty Health Co. (NQ: SKIN )

2.215 -0.045 (-1.99%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.410 2.430 2.240 2.260 1,117,398 -0.22(-8.87%)
May 28, 2024 2.560 2.590 2.410 2.480 928,089 -0.04(-1.59%)
May 24, 2024 2.580 2.590 2.490 2.520 1,003,848 -0.05(-1.95%)
May 23, 2024 2.650 2.695 2.500 2.570 1,025,076 -0.07(-2.65%)
May 22, 2024 2.640 2.760 2.620 2.640 972,834 -0.01(-0.38%)
May 21, 2024 2.580 2.670 2.490 2.650 2,014,469 +0.06(+2.32%)
May 20, 2024 2.700 2.760 2.530 2.590 1,083,303 -0.15(-5.47%)
May 17, 2024 2.780 2.780 2.690 2.740 951,987 -0.03(-1.08%)
May 16, 2024 2.770 2.810 2.710 2.770 1,140,740 +0.00(+0.00%)
May 15, 2024 2.760 2.850 2.690 2.770 1,094,030 -0.03(-1.07%)
May 14, 2024 2.810 2.895 2.745 2.800 2,089,522 +0.06(+2.38%)
May 13, 2024 2.720 2.820 2.630 2.735 2,504,106 -0.01(-0.18%)
May 10, 2024 3.200 3.590 2.630 2.740 6,584,900 -0.85(-23.68%)
May 09, 2024 3.450 3.630 3.390 3.590 3,823,424 +0.16(+4.66%)
May 08, 2024 3.270 3.440 3.230 3.430 1,325,597 +0.06(+1.78%)
May 07, 2024 3.430 3.470 3.360 3.370 429,541 -0.06(-1.75%)
May 06, 2024 3.400 3.520 3.400 3.430 938,747 +0.07(+2.08%)
May 03, 2024 3.290 3.390 3.200 3.360 1,300,674 +0.13(+4.02%)
May 02, 2024 3.240 3.355 3.120 3.230 1,368,586 +0.06(+1.89%)
May 01, 2024 3.220 3.280 3.110 3.170 2,331,417 -0.06(-1.86%)
Apr 30, 2024 3.200 3.295 3.140 3.230 1,139,862 +0.00(+0.00%)
Apr 29, 2024 3.260 3.415 3.190 3.230 1,067,442 -0.01(-0.31%)
Apr 26, 2024 3.200 3.340 3.030 3.240 1,432,691 +0.18(+5.88%)
Apr 25, 2024 3.100 3.130 2.930 3.060 2,494,945 -0.09(-2.86%)
Apr 24, 2024 3.230 3.265 3.130 3.150 1,280,001 -0.07(-2.17%)
Apr 23, 2024 3.310 3.430 3.220 3.220 1,186,083 -0.05(-1.53%)
Apr 22, 2024 3.260 3.360 3.205 3.270 1,408,904 +0.00(+0.00%)
Apr 19, 2024 3.400 3.480 3.220 3.270 1,625,267 -0.16(-4.66%)
Apr 18, 2024 3.320 3.515 3.258 3.430 1,890,369 +0.12(+3.63%)
Apr 17, 2024 3.580 3.610 3.310 3.310 772,251 -0.23(-6.50%)
Apr 16, 2024 3.510 3.640 3.410 3.540 711,001 -0.02(-0.56%)
Apr 15, 2024 3.710 3.740 3.410 3.560 2,483,015 -0.10(-2.73%)
Apr 12, 2024 3.730 3.840 3.585 3.660 4,202,229 -0.14(-3.68%)
Apr 11, 2024 3.820 3.910 3.775 3.800 1,076,134 -0.03(-0.78%)
Apr 10, 2024 3.660 3.870 3.660 3.830 1,175,497 -0.02(-0.52%)
Apr 09, 2024 3.690 3.920 3.690 3.850 1,387,528 +0.05(+1.32%)
Apr 08, 2024 3.770 3.840 3.665 3.800 2,500,809 +0.09(+2.43%)
Apr 05, 2024 3.820 3.820 3.670 3.710 845,444 -0.12(-3.13%)
Apr 04, 2024 3.960 4.090 3.810 3.830 1,250,236 -0.09(-2.30%)
Apr 03, 2024 4.000 4.030 3.880 3.920 917,528 -0.12(-2.97%)
Apr 02, 2024 4.180 4.230 4.000 4.040 1,188,864 -0.24(-5.61%)
Apr 01, 2024 4.430 4.480 4.190 4.280 1,207,842 -0.16(-3.60%)
Mar 28, 2024 4.530 4.410 4.410 4.440 1,239,131 -0.09(-1.99%)
Mar 27, 2024 4.380 4.610 4.320 4.530 1,973,915 +0.18(+4.14%)
Mar 26, 2024 4.190 4.375 4.175 4.350 2,657,305 +0.24(+5.84%)
Mar 25, 2024 4.250 4.370 4.060 4.110 1,752,980 -0.18(-4.20%)
Mar 22, 2024 4.410 4.505 4.145 4.290 2,752,960 -0.16(-3.60%)
Mar 21, 2024 4.360 4.600 4.280 4.450 2,557,197 +0.09(+2.06%)
Mar 20, 2024 3.930 4.410 3.895 4.360 3,666,378 +0.42(+10.66%)
Mar 19, 2024 3.560 3.995 3.560 3.940 2,569,175 +0.33(+9.14%)
Mar 18, 2024 3.590 3.690 3.520 3.610 2,732,694 +0.00(+0.00%)
Mar 15, 2024 3.780 3.870 3.600 3.610 2,900,308 -0.21(-5.50%)
Mar 14, 2024 4.220 4.320 3.780 3.820 5,322,331 -0.43(-10.12%)
Mar 13, 2024 4.570 5.170 4.245 4.250 19,634,032 +0.66(+18.38%)
Mar 12, 2024 3.680 3.715 3.560 3.590 3,533,362 -0.05(-1.37%)
Mar 11, 2024 3.560 3.720 3.500 3.640 1,869,726 +0.04(+1.11%)
Mar 08, 2024 3.720 3.820 3.510 3.600 2,342,351 -0.05(-1.37%)
Mar 07, 2024 3.480 3.760 3.480 3.650 2,351,670 +0.18(+5.19%)
Mar 06, 2024 3.540 3.670 3.400 3.470 2,627,383 +0.01(+0.29%)
Mar 05, 2024 3.600 3.630 3.421 3.460 1,845,056 -0.19(-5.21%)
Mar 04, 2024 3.750 3.870 3.550 3.650 1,741,801 -0.08(-2.14%)
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.