Skip to main content

The Beauty Health Co. (NQ: SKIN )

1.610 -0.070 (-4.17%)
Streaming Delayed Price Updated: 1:52 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.