The Beauty Health CO (NQ: SKIN )

25.87 -0.13 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 26.06 26.94 25.53 25.87 8,529,783 -0.13(-0.50%)
Sep 16, 2021 25.00 26.10 24.60 26.00 2,439,422 +1.12(+4.50%)
Sep 15, 2021 25.26 25.71 24.77 24.88 1,762,546 -0.74(-2.89%)
Sep 14, 2021 26.21 26.36 24.68 25.62 2,174,616 -0.33(-1.27%)
Sep 13, 2021 26.16 26.25 24.85 25.95 4,876,313 -0.21(-0.80%)
Sep 10, 2021 24.13 26.56 23.97 26.16 12,427,586 +2.19(+9.14%)
Sep 09, 2021 25.62 26.47 23.77 23.97 12,445,509 -3.53(-12.84%)
Sep 08, 2021 26.94 27.98 26.39 27.50 2,205,695 +0.43(+1.59%)
Sep 07, 2021 28.20 28.37 27.04 27.07 1,555,901 -0.72(-2.59%)
Sep 03, 2021 27.18 28.14 26.78 27.79 1,993,120 +0.96(+3.58%)
Sep 02, 2021 27.50 27.80 26.54 26.83 1,903,690 -0.60(-2.19%)
Sep 01, 2021 25.97 27.57 25.92 27.43 2,884,697 +1.72(+6.69%)
Aug 31, 2021 24.83 25.90 24.75 25.71 2,203,743 +0.87(+3.50%)
Aug 30, 2021 24.62 25.20 24.10 24.84 1,678,956 +0.26(+1.06%)
Aug 27, 2021 24.32 24.81 23.09 24.58 2,299,961 +0.61(+2.54%)
Aug 26, 2021 23.52 25.20 23.03 23.97 3,995,971 +0.96(+4.17%)
Aug 25, 2021 22.91 23.94 22.66 23.01 2,351,495 +0.29(+1.28%)
Aug 24, 2021 22.00 22.74 21.64 22.72 1,730,153 +0.79(+3.60%)
Aug 23, 2021 22.32 22.54 21.61 21.93 1,444,624 +0.36(+1.67%)
Aug 20, 2021 21.25 21.90 21.02 21.57 1,132,583 +0.13(+0.61%)
Aug 19, 2021 21.75 22.31 21.32 21.44 1,254,262 -0.71(-3.21%)
Aug 18, 2021 21.57 22.85 21.27 22.15 2,212,850 +0.64(+2.98%)
Aug 17, 2021 22.26 22.68 21.46 21.51 1,562,737 -0.81(-3.63%)
Aug 16, 2021 22.87 22.89 21.33 22.32 2,745,780 -0.48(-2.11%)
Aug 13, 2021 20.57 23.40 20.46 22.80 8,612,848 +2.17(+10.52%)
Aug 12, 2021 20.34 20.66 19.92 20.63 3,739,093 +0.28(+1.38%)
Aug 11, 2021 20.37 20.62 19.48 20.35 6,681,226 +1.60(+8.53%)
Aug 10, 2021 18.35 18.77 17.79 18.75 2,842,435 +0.35(+1.90%)
Aug 09, 2021 18.38 18.78 18.27 18.40 1,775,449 -0.02(-0.11%)
Aug 06, 2021 18.58 18.80 18.29 18.42 694,199 -0.08(-0.43%)
Aug 05, 2021 18.73 18.81 18.19 18.50 881,064 -0.01(-0.05%)
Aug 04, 2021 18.39 18.83 18.17 18.51 1,207,823 +0.01(+0.05%)
Aug 03, 2021 18.10 18.68 17.99 18.50 1,672,638 +0.46(+2.55%)
Aug 02, 2021 17.49 18.09 17.49 18.04 931,034 +0.48(+2.73%)
Jul 30, 2021 17.31 17.70 17.13 17.56 903,618 +0.20(+1.15%)
Jul 29, 2021 17.07 17.43 17.04 17.36 656,753 +0.33(+1.94%)
Jul 28, 2021 17.14 17.30 16.72 17.03 1,953,579 +0.27(+1.61%)
Jul 27, 2021 18.36 18.45 16.40 16.76 4,364,335 -1.73(-9.36%)
Jul 26, 2021 18.34 18.79 18.18 18.49 1,010,755 +0.15(+0.82%)
Jul 23, 2021 18.21 18.38 18.04 18.34 608,966 +0.11(+0.60%)
Jul 22, 2021 18.12 18.27 17.90 18.23 524,885 +0.18(+1.00%)
Jul 21, 2021 17.66 18.18 17.66 18.05 694,137 +0.45(+2.56%)
Jul 20, 2021 17.52 17.76 17.31 17.60 1,018,541 +0.15(+0.86%)
Jul 19, 2021 18.01 18.22 17.11 17.45 1,746,772 -0.85(-4.64%)
Jul 16, 2021 18.24 18.53 18.09 18.30 696,160 +0.09(+0.49%)
Jul 15, 2021 18.36 18.46 17.66 18.21 1,152,183 -0.15(-0.82%)
Jul 14, 2021 19.14 19.31 18.15 18.36 1,139,273 -0.69(-3.62%)
Jul 13, 2021 19.67 20.23 18.92 19.05 1,180,613 -0.87(-4.37%)
Jul 12, 2021 18.64 19.94 18.60 19.92 1,372,137 +1.24(+6.64%)
Jul 09, 2021 18.83 19.00 18.42 18.68 677,653 -0.01(-0.05%)
Jul 08, 2021 19.23 19.27 18.38 18.69 1,347,542 -0.81(-4.15%)
Jul 07, 2021 19.52 20.02 19.03 19.50 3,086,665 +0.64(+3.39%)
Jul 06, 2021 18.31 18.86 18.28 18.86 1,589,241 +0.59(+3.23%)
Jul 02, 2021 18.40 18.93 18.12 18.27 1,288,989 +0.22(+1.22%)
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.