Skip to main content

The Beauty Health Co. (NQ: SKIN )

3.660 -0.140 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 3.600 3.890 3.550 3.730 5,006,755 +0.40(+12.01%)
Feb 29, 2024 3.540 3.695 3.205 3.330 8,312,793 -0.10(-2.92%)
Feb 28, 2024 3.350 3.590 3.300 3.430 3,050,529 +0.04(+1.18%)
Feb 27, 2024 3.200 3.390 3.105 3.390 2,809,404 +0.28(+9.00%)
Feb 26, 2024 2.890 3.150 2.852 3.110 2,487,416 +0.18(+6.14%)
Feb 23, 2024 2.840 2.995 2.750 2.930 2,557,563 +0.08(+2.81%)
Feb 22, 2024 2.860 3.020 2.735 2.850 2,185,188 +0.05(+1.79%)
Feb 21, 2024 2.980 3.050 2.760 2.800 2,835,620 -0.18(-6.04%)
Feb 20, 2024 3.070 3.100 2.970 2.980 2,611,907 -0.15(-4.79%)
Feb 16, 2024 3.260 3.280 3.125 3.130 1,070,903 -0.13(-3.99%)
Feb 15, 2024 3.220 3.405 3.160 3.260 2,566,855 +0.06(+1.87%)
Feb 14, 2024 2.930 3.210 2.780 3.200 2,412,237 +0.30(+10.15%)
Feb 13, 2024 2.860 3.000 2.740 2.905 1,607,539 -0.18(-5.68%)
Feb 12, 2024 2.870 3.095 2.870 3.080 3,018,201 +0.22(+7.69%)
Feb 09, 2024 2.700 2.875 2.650 2.860 1,487,195 +0.16(+5.93%)
Feb 08, 2024 2.710 2.755 2.610 2.700 2,521,870 -0.04(-1.46%)
Feb 07, 2024 2.970 2.970 2.710 2.740 2,443,690 -0.22(-7.43%)
Feb 06, 2024 2.900 3.000 2.880 2.960 1,334,420 +0.05(+1.72%)
Feb 05, 2024 2.930 2.970 2.855 2.910 1,275,459 -0.07(-2.35%)
Feb 02, 2024 3.040 3.040 2.920 2.980 1,303,234 -0.12(-3.87%)
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.