The Beauty Health Co. (NQ: SKIN )

12.90 -0.20 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 12.75 13.44 12.54 12.90 1,563,515 -0.20(-1.53%)
Feb 02, 2023 12.43 13.58 12.43 13.10 3,233,118 +0.94(+7.73%)
Feb 01, 2023 11.37 12.24 11.21 12.16 2,781,027 +0.76(+6.67%)
Jan 31, 2023 11.37 11.57 11.23 11.40 1,224,514 +0.14(+1.24%)
Jan 30, 2023 11.31 11.51 11.21 11.26 879,193 -0.21(-1.83%)
Jan 27, 2023 11.25 11.76 11.22 11.47 2,438,653 +0.19(+1.68%)
Jan 26, 2023 11.18 11.33 11.00 11.28 2,171,126 +0.25(+2.27%)
Jan 25, 2023 10.79 11.03 10.67 11.03 1,954,186 +0.05(+0.46%)
Jan 24, 2023 11.14 11.34 10.98 10.98 1,258,796 -0.19(-1.70%)
Jan 23, 2023 11.28 11.32 11.00 11.17 2,115,500 -0.06(-0.53%)
Jan 20, 2023 11.03 11.46 10.84 11.23 1,044,287 +0.28(+2.56%)
Jan 19, 2023 11.49 11.50 10.69 10.95 2,455,997 -0.75(-6.41%)
Jan 18, 2023 11.30 11.78 11.19 11.70 2,483,298 +0.53(+4.74%)
Jan 17, 2023 10.74 11.29 10.53 11.17 1,722,344 +0.43(+4.00%)
Jan 13, 2023 10.33 10.92 10.33 10.74 1,595,601 +0.25(+2.38%)
Jan 12, 2023 10.25 11.12 10.25 10.49 3,616,960 +0.34(+3.35%)
Jan 11, 2023 9.930 10.17 9.710 10.15 2,554,500 +0.34(+3.47%)
Jan 10, 2023 9.640 9.870 9.560 9.810 2,199,261 +0.16(+1.66%)
Jan 09, 2023 9.510 9.805 9.400 9.650 2,101,297 +0.25(+2.66%)
Jan 06, 2023 9.370 9.570 8.990 9.400 921,568 +0.14(+1.51%)
Jan 05, 2023 9.280 9.360 9.060 9.260 1,042,368 -0.17(-1.80%)
Jan 04, 2023 9.390 9.540 8.950 9.430 1,829,744 +0.21(+2.28%)
Jan 03, 2023 9.340 9.500 8.970 9.220 1,464,608 +0.11(+1.21%)
Dec 30, 2022 9.020 9.215 8.811 9.110 1,124,787 -0.10(-1.09%)
Dec 29, 2022 8.570 9.290 8.510 9.210 2,200,870 +0.82(+9.77%)
Dec 28, 2022 8.570 8.770 8.250 8.390 1,415,736 -0.24(-2.78%)
Dec 27, 2022 8.890 8.990 8.585 8.630 1,739,953 -0.41(-4.54%)
Dec 23, 2022 9.210 9.340 8.895 9.040 1,258,335 -0.20(-2.16%)
Dec 22, 2022 9.260 9.310 9.050 9.240 1,551,280 -0.15(-1.60%)
Dec 21, 2022 9.380 9.620 9.285 9.390 1,140,003 +0.15(+1.62%)
Dec 20, 2022 9.120 9.360 9.070 9.240 1,433,153 -0.03(-0.32%)
Dec 19, 2022 9.510 9.530 9.105 9.270 2,240,739 -0.31(-3.24%)
Dec 16, 2022 9.560 9.750 9.430 9.580 4,131,627 -0.17(-1.74%)
Dec 15, 2022 9.660 10.02 9.600 9.750 2,466,227 -0.23(-2.30%)
Dec 14, 2022 10.32 10.44 9.840 9.980 2,398,783 -0.29(-2.82%)
Dec 13, 2022 10.93 11.00 9.865 10.27 2,781,816 -0.15(-1.44%)
Dec 12, 2022 10.63 10.63 10.28 10.42 2,403,195 -0.13(-1.23%)
Dec 09, 2022 10.74 10.76 10.48 10.55 907,191 -0.29(-2.68%)
Dec 08, 2022 11.02 11.24 10.65 10.84 1,273,520 -0.12(-1.09%)
Dec 07, 2022 10.84 11.07 10.67 10.96 1,031,603 +0.07(+0.64%)
Dec 06, 2022 11.09 11.48 10.71 10.89 1,922,962 -0.14(-1.27%)
Dec 05, 2022 10.85 11.08 10.70 11.03 1,391,001 +0.04(+0.36%)
Dec 02, 2022 10.63 11.16 10.53 10.99 1,832,418 +0.12(+1.10%)
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.