Advertisement
Advertisement
U.S. markets open in 6 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Beauty Health Company (SKIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.58+1.18 (+11.35%)
At close: 04:00PM EDT
11.61 +0.03 (+0.26%)
After hours: 07:47PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202211.4612.3311.4111.5811.583,348,400
Sep 26, 202210.3610.6610.2510.4010.401,073,900
Sep 23, 202210.2510.4010.0310.3510.351,523,600
Sep 22, 202211.1711.2310.2310.5110.511,689,500
Sep 21, 202211.9512.1011.3011.3111.31594,200
Sep 20, 202212.0112.2311.6511.8011.80913,200
Sep 19, 202211.6412.3611.6112.1712.171,341,600
Sep 16, 202212.7112.9511.9511.9811.982,983,400
Sep 15, 202211.7412.8011.7412.5712.572,840,100
Sep 14, 202212.1112.3611.7111.7311.732,215,400
Sep 13, 202211.9812.2411.7112.1412.141,326,100
Sep 12, 202212.6312.7712.2912.6712.671,672,100
Sep 09, 202212.7612.8212.1812.5512.551,298,400
Sep 08, 202211.9512.5211.6112.4412.44800,500
Sep 07, 202211.3112.3311.3112.2012.201,493,100
Sep 06, 202211.4811.6311.2411.3111.311,002,600
Sep 02, 202211.5611.7311.2511.4811.481,571,100
Sep 01, 202211.3811.4210.9911.3811.381,673,800
Aug 31, 202211.4111.9011.3711.6011.601,533,300
Aug 30, 202211.1111.3910.8711.2411.241,401,900
Aug 29, 202211.1211.4010.8510.8910.891,469,300
Aug 26, 202211.9012.1011.1911.2811.28869,500
Aug 25, 202212.0412.3311.8211.8611.861,039,600
Aug 24, 202211.9512.3911.9412.1612.161,525,900
Aug 23, 202211.3612.0111.3411.9111.911,644,300
Aug 22, 202211.6511.8311.3011.3511.351,732,300
Aug 19, 202212.7012.7811.7011.9111.911,853,500
Aug 18, 202213.3113.3112.8713.0013.001,206,100
Aug 17, 202213.2413.5612.7413.3313.331,321,600
Aug 16, 202213.6513.7513.2313.4213.421,291,000
Aug 15, 202213.7613.9513.4213.7513.751,055,400
Aug 12, 202213.9814.0813.6213.9313.93954,600
Aug 11, 202214.2514.3613.7613.8513.851,643,600
Aug 10, 202213.2714.2613.2714.0014.002,874,600
Aug 09, 202216.0016.0212.7812.8012.805,811,300
Aug 08, 202214.7615.6914.7115.2715.273,113,300
Aug 05, 202214.1814.9913.9614.6714.671,675,500
Aug 04, 202214.3714.8714.1714.5014.501,461,700
Aug 03, 202213.8214.4913.5114.2914.291,240,500
Aug 02, 202213.4213.9313.2013.6113.61941,500
Aug 01, 202213.1113.7313.0613.5113.511,243,200
Jul 29, 202213.5413.8513.2413.3213.32854,000
Jul 28, 202213.0613.8212.9713.6713.671,317,400
Jul 27, 202212.7013.0712.3613.0213.021,031,500
Jul 26, 202212.5212.5211.8612.3712.371,127,400
Jul 25, 202212.9813.3312.2012.7112.711,006,600
Jul 22, 202214.2414.2412.8412.9012.90968,800
Jul 21, 202213.7314.3513.7314.3514.35885,700
Jul 20, 202213.1613.9612.9813.8113.811,699,300
Jul 19, 202213.0313.1812.7913.1613.161,545,500
Jul 18, 202213.3013.4512.6812.7512.751,034,800
Jul 15, 202212.9013.1312.1013.0013.001,236,300
Jul 14, 202213.0313.1012.5112.7012.701,389,300
Jul 13, 202212.2713.5512.1313.2413.241,328,800
Jul 12, 202212.4313.0312.2912.6612.661,383,700
Jul 11, 202213.8013.8612.3812.4312.431,344,900
Jul 08, 202213.4013.8813.1513.7613.761,165,900
Jul 07, 202213.7614.0513.5213.9013.90798,700
Jul 06, 202213.6913.9313.1913.5813.58617,500
Jul 05, 202212.6113.7312.4013.7313.731,187,000
Jul 01, 202212.7213.0612.1712.8712.871,304,400
Jun 30, 202213.1213.2212.4512.8612.861,944,200
Jun 29, 202213.4613.6113.0913.5213.521,259,600
Jun 28, 202214.2314.4313.3513.5913.591,210,000
Jun 27, 202214.6714.8814.0414.1614.161,268,900
Jun 24, 202213.9514.8313.6614.6114.614,483,800
Jun 23, 202212.6513.9712.4713.8413.842,284,900
Jun 22, 202211.7212.6911.6112.4712.471,546,700
Jun 21, 202211.4712.0711.3711.7811.781,188,000
Jun 17, 202211.0611.3010.8911.2311.232,119,100
Jun 16, 202211.0011.3010.7210.9510.952,869,600
Jun 15, 202211.2411.5811.0511.3611.361,492,000
Jun 14, 202211.1911.6811.0111.0911.091,963,600
Jun 13, 202211.4211.7410.9611.1011.101,999,000
Jun 10, 202211.8312.1511.4612.0312.032,152,500
Jun 09, 202213.0313.1312.1912.2012.201,504,700
Jun 08, 202213.5113.9713.0413.2013.202,548,000
Jun 07, 202213.4613.9213.3013.5513.551,437,500
Jun 06, 202213.6813.9513.3613.8413.841,447,100
Jun 03, 202213.7013.7112.9613.4513.451,562,300
Jun 02, 202214.1414.6113.5414.0014.002,458,400
Jun 01, 202214.5014.7213.7814.0714.071,538,000
May 31, 202214.4514.8814.0014.2714.271,552,600
May 27, 202213.8314.7313.7714.6414.641,864,900
May 26, 202212.6913.9312.6813.7213.722,002,000
May 25, 202211.9012.5311.8512.5012.501,335,000
May 24, 202212.1312.1310.9811.9411.942,064,700
May 23, 202212.2112.4211.5612.2112.211,313,500
May 20, 202212.3412.5511.4711.9811.981,437,400
May 19, 202211.4412.3911.4112.0212.021,384,600
May 18, 202212.1712.6011.5111.5511.551,518,700
May 17, 202212.0412.6712.0412.5712.571,510,400
May 16, 202211.9512.2211.5411.6411.641,579,500
May 13, 202211.1512.1710.9311.9411.943,615,700
May 12, 202210.5111.459.9410.6310.635,906,000
May 11, 202212.4012.6810.2310.6010.609,530,300
May 10, 202211.2612.5410.7312.5012.505,283,900
May 09, 202212.2912.3811.1011.2011.203,276,000
May 06, 202212.7712.9811.6212.7712.772,838,300
May 05, 202214.3314.4112.8412.9412.941,592,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement