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

The Beauty Health Co. (NQ: SKIN )

1.430 +0.040 (+2.88%)
Streaming Delayed Price Updated: 12:00 PM EST, Nov 22, 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 (%)
Nov 21, 2024 1.500 1.500 1.360 1.390 757,084 -0.10(-6.71%)
Nov 20, 2024 1.600 1.600 1.480 1.490 324,096 -0.12(-7.74%)
Nov 19, 2024 1.570 1.625 1.400 1.615 966,596 +0.05(+3.19%)
Nov 18, 2024 1.540 1.620 1.500 1.565 945,745 +0.03(+2.29%)
Nov 15, 2024 1.800 1.820 1.520 1.530 1,008,094 -0.26(-14.53%)
Nov 14, 2024 1.870 1.908 1.740 1.790 1,117,951 -0.06(-3.24%)
Nov 13, 2024 1.750 1.960 1.561 1.850 2,350,727 +0.15(+8.82%)
Nov 12, 2024 1.730 1.850 1.580 1.700 1,979,948 -0.06(-3.41%)
Nov 11, 2024 1.630 1.780 1.605 1.760 2,000,329 +0.13(+7.98%)
Nov 08, 2024 1.660 1.680 1.590 1.630 1,122,906 -0.05(-2.98%)
Nov 07, 2024 1.670 1.700 1.630 1.680 559,796 +0.01(+0.60%)
Nov 06, 2024 1.760 1.820 1.600 1.670 1,084,208 -0.03(-1.76%)
Nov 05, 2024 1.610 1.710 1.580 1.700 808,905 +0.09(+5.59%)
Nov 04, 2024 1.660 1.720 1.585 1.610 1,132,048 -0.05(-3.01%)
Nov 01, 2024 1.610 1.660 1.570 1.660 580,261 +0.04(+2.79%)
Oct 31, 2024 1.760 1.820 1.575 1.615 882,836 -0.16(-8.76%)
Oct 30, 2024 1.760 1.825 1.740 1.770 1,324,671 -0.02(-1.12%)
Oct 29, 2024 1.750 1.810 1.745 1.790 342,567 +0.02(+1.13%)
Oct 28, 2024 1.680 1.810 1.650 1.770 584,643 +0.12(+7.27%)
Oct 25, 2024 1.710 1.710 1.610 1.650 554,336 -0.05(-2.94%)
Oct 24, 2024 1.690 1.780 1.645 1.700 984,041 +0.03(+1.80%)
Oct 23, 2024 1.670 1.700 1.611 1.670 414,543 +0.00(+0.00%)
Oct 22, 2024 1.600 1.680 1.570 1.670 348,058 +0.07(+4.37%)
Oct 21, 2024 1.580 1.630 1.540 1.600 612,945 +0.00(+0.00%)
Oct 18, 2024 1.660 1.670 1.585 1.600 719,604 -0.06(-3.61%)
Oct 17, 2024 1.640 1.680 1.610 1.660 322,503 +0.03(+1.84%)
Oct 16, 2024 1.630 1.700 1.600 1.630 701,568 +0.00(+0.00%)
Oct 15, 2024 1.560 1.655 1.530 1.630 771,549 +0.06(+3.82%)
Oct 14, 2024 1.570 1.600 1.500 1.570 1,100,523 +0.01(+0.64%)
Oct 11, 2024 1.510 1.598 1.495 1.560 522,689 +0.06(+4.00%)
Oct 10, 2024 1.480 1.525 1.440 1.500 743,376 -0.01(-0.66%)
Oct 09, 2024 1.570 1.580 1.510 1.510 448,693 -0.03(-1.95%)
Oct 08, 2024 1.550 1.550 1.440 1.540 1,418,278 -0.02(-1.28%)
Oct 07, 2024 1.460 1.580 1.450 1.560 1,724,845 +0.08(+5.41%)
Oct 04, 2024 1.470 1.510 1.460 1.480 558,986 +0.02(+1.37%)
Oct 03, 2024 1.580 1.605 1.460 1.460 964,644 -0.12(-7.59%)
Oct 02, 2024 1.360 1.600 1.360 1.580 1,344,078 +0.17(+12.06%)
Oct 01, 2024 1.490 1.500 1.290 1.410 1,256,542 -0.03(-2.08%)
Sep 30, 2024 1.380 1.450 1.350 1.440 872,253 +0.06(+4.35%)
Sep 27, 2024 1.390 1.410 1.350 1.380 358,772 +0.01(+0.73%)
Sep 26, 2024 1.360 1.420 1.330 1.370 1,304,862 +0.05(+3.79%)
Sep 25, 2024 1.420 1.455 1.302 1.320 756,016 -0.11(-7.69%)
Sep 24, 2024 1.450 1.480 1.420 1.430 770,666 +0.00(+0.00%)
Sep 23, 2024 1.420 1.430 1.350 1.430 952,674 -0.01(-0.69%)
Sep 20, 2024 1.530 1.530 1.420 1.440 1,221,061 -0.09(-5.88%)
Sep 19, 2024 1.570 1.600 1.510 1.530 602,129 +0.02(+1.32%)
Sep 18, 2024 1.660 1.660 1.501 1.510 794,513 -0.13(-7.93%)
Sep 17, 2024 1.520 1.700 1.520 1.640 1,440,848 +0.15(+10.07%)
Sep 16, 2024 1.500 1.520 1.435 1.490 763,763 -0.01(-0.67%)
Sep 13, 2024 1.490 1.540 1.440 1.500 846,492 +0.04(+2.74%)
Sep 12, 2024 1.440 1.505 1.345 1.460 645,023 +0.03(+2.10%)
Sep 11, 2024 1.460 1.475 1.370 1.430 772,501 -0.06(-4.03%)
Sep 10, 2024 1.350 1.490 1.300 1.490 1,436,987 +0.14(+10.37%)
Sep 09, 2024 1.520 1.520 1.340 1.350 926,116 -0.06(-4.26%)
Sep 06, 2024 1.670 1.670 1.410 1.410 1,167,365 -0.28(-16.57%)
Sep 05, 2024 1.960 1.965 1.620 1.690 1,152,963 -0.27(-13.78%)
Sep 04, 2024 1.680 1.980 1.650 1.960 1,316,383 +0.25(+14.62%)
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.