The Beauty Health Co. (NQ: SKIN )

2.930 +0.080 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,443,689 -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%)
Feb 01, 2024 2.930 3.100 2.930 3.100 1,564,496 +0.17(+5.80%)
Jan 31, 2024 3.050 3.175 2.920 2.930 1,541,010 -0.15(-4.87%)
Jan 30, 2024 3.110 3.130 2.981 3.080 2,314,848 -0.04(-1.28%)
Jan 29, 2024 3.040 3.135 2.915 3.120 2,216,595 +0.05(+1.63%)
Jan 26, 2024 3.060 3.130 2.930 3.070 3,218,294 +0.07(+2.33%)
Jan 25, 2024 2.910 3.000 2.850 3.000 3,407,988 +0.19(+6.76%)
Jan 24, 2024 3.010 3.010 2.770 2.810 2,892,020 -0.12(-4.10%)
Jan 23, 2024 2.830 2.950 2.800 2.930 2,777,909 +0.12(+4.27%)
Jan 22, 2024 2.450 2.840 2.450 2.810 3,764,356 +0.38(+15.64%)
Jan 19, 2024 2.410 2.440 2.300 2.430 3,808,467 +0.04(+1.67%)
Jan 18, 2024 2.450 2.520 2.341 2.390 2,936,216 -0.06(-2.45%)
Jan 17, 2024 2.390 2.540 2.350 2.450 1,477,490 -0.03(-1.21%)
Jan 16, 2024 2.570 2.610 2.470 2.480 1,960,448 -0.15(-5.70%)
Jan 12, 2024 2.720 2.770 2.570 2.630 2,156,733 -0.08(-2.95%)
Jan 11, 2024 2.690 2.760 2.590 2.710 1,342,332 +0.01(+0.37%)
Jan 10, 2024 2.790 2.810 2.670 2.700 3,035,841 -0.09(-3.23%)
Jan 09, 2024 2.880 2.985 2.780 2.790 2,837,529 -0.17(-5.74%)
Jan 08, 2024 2.710 2.960 2.691 2.960 2,743,107 +0.20(+7.25%)
Jan 05, 2024 2.830 2.840 2.700 2.760 2,947,165 -0.09(-3.16%)
Jan 04, 2024 2.930 2.955 2.830 2.850 1,940,671 -0.11(-3.72%)
Jan 03, 2024 3.050 3.050 2.845 2.960 3,659,814 -0.13(-4.21%)
Jan 02, 2024 3.090 3.345 3.020 3.090 3,500,011 -0.02(-0.64%)
Dec 29, 2023 3.120 3.220 3.110 3.110 1,305,288 -0.07(-2.20%)
Dec 28, 2023 2.950 3.210 2.870 3.180 2,088,141 +0.24(+8.16%)
Dec 27, 2023 3.260 3.290 2.930 2.940 2,380,641 -0.30(-9.26%)
Dec 26, 2023 3.290 3.310 3.225 3.240 1,454,980 -0.05(-1.52%)
Dec 22, 2023 3.310 3.395 3.210 3.290 2,786,523 +0.01(+0.30%)
Dec 21, 2023 3.280 3.360 3.220 3.280 3,032,496 +0.10(+3.14%)
Dec 20, 2023 3.100 3.335 3.050 3.180 3,995,679 +0.02(+0.63%)
Dec 19, 2023 2.850 3.180 2.785 3.160 6,897,891 +0.33(+11.66%)
Dec 18, 2023 2.870 2.870 2.710 2.830 2,669,900 -0.02(-0.70%)
Dec 15, 2023 3.270 3.320 2.830 2.850 3,706,357 -0.38(-11.76%)
Dec 14, 2023 3.140 3.380 3.140 3.230 3,959,811 +0.16(+5.21%)
Dec 13, 2023 3.130 3.150 2.770 3.070 5,855,504 -0.02(-0.65%)
Dec 12, 2023 3.060 3.130 2.990 3.090 5,197,496 -0.02(-0.64%)
Dec 11, 2023 3.070 3.140 3.000 3.110 6,924,370 +0.09(+2.98%)
Dec 08, 2023 3.090 3.105 2.930 3.020 4,378,058 -0.04(-1.31%)
Dec 07, 2023 3.000 3.155 2.945 3.060 4,436,000 +0.09(+3.03%)
Dec 06, 2023 2.780 3.010 2.770 2.970 5,607,573 +0.16(+5.69%)
Dec 05, 2023 2.980 2.990 2.740 2.810 7,236,869 -0.17(-5.70%)
Dec 04, 2023 2.850 3.055 2.820 2.980 8,522,532 +0.13(+4.56%)
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.