Skip to main content

The Beauty Health Co. (NQ: SKIN )

1.970 -0.060 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.030 2.030 1.930 1.970 1,558,489 -0.06(-2.96%)
Jun 13, 2024 2.050 2.120 1.935 2.030 1,868,548 -0.04(-1.93%)
Jun 12, 2024 2.120 2.175 2.040 2.070 3,182,291 +0.02(+0.98%)
Jun 11, 2024 1.870 2.130 1.861 2.050 3,899,585 +0.19(+10.51%)
Jun 10, 2024 2.010 2.020 1.850 1.855 1,503,504 -0.21(-9.95%)
Jun 07, 2024 2.050 2.065 1.980 2.060 1,261,100 -0.02(-0.96%)
Jun 06, 2024 2.090 2.130 2.070 2.080 710,462 -0.04(-1.89%)
Jun 05, 2024 2.130 2.170 2.080 2.120 806,981 +0.01(+0.47%)
Jun 04, 2024 2.140 2.240 2.075 2.110 1,774,142 -0.04(-1.86%)
Jun 03, 2024 2.240 2.259 2.100 2.150 1,245,368 -0.06(-2.71%)
May 31, 2024 2.200 2.260 2.150 2.210 1,408,339 +0.03(+1.38%)
May 30, 2024 2.250 2.290 2.160 2.180 1,255,500 -0.08(-3.54%)
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%)
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.