ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SkinHealth Systems Inc. - Class A Common Stock (NQ:SKIN)

0.8507 +0.0247 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 0.8257 0.8528 0.8071 0.8507 585,826 +0.02(+2.99%)
Apr 23, 2026 0.8900 0.8900 0.8260 0.8260 674,391 -0.07(-8.22%)
Apr 22, 2026 0.8720 0.9230 0.8700 0.9000 836,509 +0.02(+2.16%)
Apr 21, 2026 0.8969 0.9063 0.8400 0.8810 757,785 -0.00(-0.26%)
Apr 20, 2026 0.9300 0.9300 0.8701 0.8833 455,790 -0.03(-3.22%)
Apr 17, 2026 0.9260 0.9684 0.9110 0.9127 464,848 +0.01(+1.52%)
Apr 16, 2026 1.000 1.000 0.8915 0.8990 1,052,445 -0.07(-7.32%)
Apr 15, 2026 0.9700 0.9998 0.9368 0.9700 480,804 -0.02(-2.00%)
Apr 14, 2026 0.9400 1.000 0.9221 0.9898 744,710 +0.05(+5.30%)
Apr 13, 2026 0.9000 0.9546 0.8562 0.9400 769,210 +0.04(+4.70%)
Apr 10, 2026 0.8925 0.9267 0.8923 0.8978 287,064 -0.02(-2.57%)
Apr 09, 2026 0.9003 0.9430 0.9003 0.9215 289,935 -0.01(-1.11%)
Apr 08, 2026 0.9266 0.9677 0.9045 0.9318 330,065 +0.05(+6.25%)
Apr 07, 2026 0.8850 0.8961 0.8430 0.8770 950,155 -0.02(-1.74%)
Apr 06, 2026 0.9000 0.9500 0.8923 0.8925 270,929 -0.01(-1.40%)
Apr 02, 2026 0.9043 0.9512 0.8800 0.9052 333,880 -0.02(-2.40%)
Apr 01, 2026 0.9100 0.9716 0.8751 0.9275 776,281 +0.04(+4.21%)
Mar 31, 2026 0.8406 0.9166 0.7573 0.8900 980,155 +0.07(+8.52%)
Mar 30, 2026 0.8400 0.8569 0.8200 0.8201 405,991 +0.01(+1.85%)
Mar 27, 2026 0.8900 0.9416 0.8000 0.8052 988,822 -0.09(-10.38%)
Mar 26, 2026 0.9938 1.015 0.8985 0.8985 588,473 -0.10(-10.15%)
Mar 25, 2026 1.130 1.130 1.000 1.000 527,795 -0.10(-9.09%)
Mar 24, 2026 1.130 1.145 1.100 1.100 386,571 -0.06(-5.17%)
Mar 23, 2026 1.160 1.185 1.140 1.160 457,806 +0.03(+2.65%)
Mar 20, 2026 1.140 1.150 1.100 1.130 858,654 -0.03(-2.59%)
Mar 19, 2026 1.140 1.180 1.100 1.160 522,497 -0.02(-1.69%)
Mar 18, 2026 1.150 1.215 1.130 1.180 698,477 +0.01(+0.85%)
Mar 17, 2026 1.170 1.270 1.160 1.170 506,192 -0.03(-2.09%)
Mar 16, 2026 1.300 1.350 1.142 1.195 1,235,459 -0.07(-5.91%)
Mar 13, 2026 1.130 1.320 1.125 1.270 2,027,815 +0.21(+19.81%)
Mar 12, 2026 1.140 1.140 1.050 1.060 915,773 -0.06(-5.78%)
Mar 11, 2026 1.130 1.155 1.100 1.125 772,210 -0.00(-0.44%)
Mar 10, 2026 1.150 1.200 1.120 1.130 665,796 -0.05(-4.24%)
Mar 09, 2026 1.110 1.180 1.070 1.180 686,428 +0.04(+3.51%)
Mar 06, 2026 1.110 1.160 1.090 1.140 784,430 +0.01(+0.88%)
Mar 05, 2026 1.110 1.220 1.100 1.130 657,733 +0.03(+2.73%)
Mar 04, 2026 1.090 1.125 1.045 1.100 1,118,971 +0.02(+1.85%)
Mar 03, 2026 1.050 1.110 1.050 1.080 1,240,694 +0.00(+0.00%)
Mar 02, 2026 1.020 1.118 1.020 1.080 1,168,308 +0.04(+3.85%)
Feb 27, 2026 0.9500 1.070 0.9500 1.040 1,017,852 +0.07(+7.00%)
Feb 26, 2026 0.9100 0.9800 0.9058 0.9720 555,903 +0.08(+9.41%)
Feb 25, 2026 0.9076 0.9381 0.8800 0.8884 507,616 -0.00(-0.52%)
Feb 24, 2026 0.9200 0.9410 0.8713 0.8930 572,876 -0.02(-2.14%)
Feb 23, 2026 0.9550 0.9900 0.8955 0.9125 632,111 -0.03(-2.93%)
Feb 20, 2026 0.9860 1.026 0.9162 0.9400 1,140,188 -0.04(-4.33%)
Feb 19, 2026 0.9843 0.9992 0.9150 0.9825 809,980 -0.01(-0.76%)
Feb 18, 2026 1.000 1.020 0.9600 0.9900 937,071 -0.01(-0.94%)
Feb 17, 2026 1.050 1.050 0.9404 0.9994 935,318 -0.04(-3.90%)
Feb 13, 2026 1.060 1.095 1.030 1.040 455,785 +0.00(+0.00%)
Feb 12, 2026 1.060 1.100 1.010 1.040 390,164 -0.02(-1.89%)
Feb 11, 2026 1.180 1.180 1.050 1.060 556,935 -0.10(-8.62%)
Feb 10, 2026 1.210 1.220 1.160 1.160 353,192 -0.05(-4.13%)
Feb 09, 2026 1.270 1.270 1.180 1.210 1,297,307 -0.07(-5.47%)
Feb 06, 2026 1.320 1.325 1.240 1.280 602,070 -0.01(-0.78%)
Feb 05, 2026 1.450 1.466 1.280 1.290 707,459 -0.16(-11.03%)
Feb 04, 2026 1.430 1.475 1.400 1.450 1,162,758 +0.04(+2.84%)
Feb 03, 2026 1.490 1.510 1.390 1.410 748,227 -0.09(-6.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.