UK markets closed

The Beauty Health Company (SKIN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9200+0.0200 (+1.05%)
At close: 04:00PM EDT
1.8501 -0.07 (-3.64%)
After hours: 07:10PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241.91001.93001.80401.92001.92001,677,400
27 Jun 20241.84001.93001.81001.90001.90002,389,100
26 Jun 20241.82001.88001.79001.83001.83001,416,600
25 Jun 20241.77001.85001.74001.82001.82001,060,200
24 Jun 20241.81001.86001.75001.80001.8000923,300
21 Jun 20241.78001.82001.75001.79001.79001,853,700
20 Jun 20241.80001.80501.71001.77001.77001,502,400
18 Jun 20241.81001.82001.70001.80001.80002,750,900
17 Jun 20241.95002.00001.81001.82001.82004,574,800
14 Jun 20242.03002.03001.93001.97001.97001,558,400
13 Jun 20242.05002.12001.93502.03002.03001,868,500
12 Jun 20242.12002.17502.04002.07002.07003,182,500
11 Jun 20241.87002.13001.86102.05002.05003,899,600
10 Jun 20242.01002.02001.85001.85501.85501,503,500
07 Jun 20242.05002.06501.98002.06002.06001,261,100
06 Jun 20242.09002.13002.07002.08002.0800710,500
05 Jun 20242.13002.17002.08002.12002.1200807,000
04 Jun 20242.14002.24002.07502.11002.11001,774,100
03 Jun 20242.24002.25902.10002.15002.15001,245,400
31 May 20242.20002.26002.15002.21002.21001,408,300
30 May 20242.25002.29002.16002.18002.18001,255,100
29 May 20242.41002.43002.24002.26002.26001,117,400
28 May 20242.56002.59002.41002.48002.4800928,100
24 May 20242.58002.59002.49002.52002.52001,003,800
23 May 20242.65002.69502.50002.57002.57001,025,100
22 May 20242.64002.76002.62002.64002.6400972,800
21 May 20242.58002.67002.49002.65002.65002,014,500
20 May 20242.70002.76002.53002.59002.59001,083,200
17 May 20242.78002.78002.69002.74002.7400952,000
16 May 20242.77002.81002.71002.77002.77001,140,700
15 May 20242.76002.85002.69002.77002.77001,094,000
14 May 20242.81002.89502.74502.80002.80002,089,500
13 May 20242.72002.82002.63002.73502.73502,504,100
10 May 20243.20003.59002.63002.74002.74006,584,900
09 May 20243.45003.63003.39003.59003.59003,823,400
08 May 20243.27003.44003.23003.43003.43001,325,600
07 May 20243.43003.47003.36003.37003.3700429,500
06 May 20243.40003.52003.40003.43003.4300938,700
03 May 20243.29003.39003.20003.36003.36001,300,700
02 May 20243.24003.35503.12003.23003.23001,368,600
01 May 20243.22003.28003.11003.17003.17002,331,400
30 Apr 20243.20003.29503.14003.23003.23001,139,900
29 Apr 20243.26003.41503.19003.23003.23001,067,400
26 Apr 20243.20003.34003.03003.24003.24001,432,700
25 Apr 20243.10003.13002.93003.06003.06002,494,900
24 Apr 20243.23003.26503.13003.15003.15001,280,000
23 Apr 20243.31003.43003.22003.22003.22001,186,100
22 Apr 20243.26003.36003.20503.27003.27001,408,900
19 Apr 20243.40003.48003.22003.27003.27001,213,100
18 Apr 20243.32003.51503.25803.43003.43001,890,400
17 Apr 20243.58003.61003.31003.31003.3100772,300
16 Apr 20243.51003.64003.41003.54003.5400711,700
15 Apr 20243.71003.74003.41003.56003.56002,483,000
12 Apr 20243.73003.84003.58503.66003.66004,202,200
11 Apr 20243.82003.91003.77503.80003.80001,076,100
10 Apr 20243.66003.87003.66003.83003.83001,177,000
09 Apr 20243.69003.92003.69003.85003.85001,387,500
08 Apr 20243.77003.84003.66503.80003.80002,500,900
05 Apr 20243.82003.82003.67003.71003.7100845,400
04 Apr 20243.96004.09003.81003.83003.83001,250,200
03 Apr 20244.00004.03003.88003.92003.9200917,500
02 Apr 20244.18004.23004.00004.04004.04001,188,900
01 Apr 20244.43004.48004.19004.28004.28001,207,700
28 Mar 20244.53004.62004.39504.44004.44001,239,100
27 Mar 20244.38004.61004.32004.53004.53001,974,400
26 Mar 20244.19004.37504.17504.35004.35002,657,700
25 Mar 20244.25004.37004.06004.11004.11001,753,000
22 Mar 20244.41004.50504.14504.29004.29002,753,000
21 Mar 20244.36004.60004.28004.45004.45002,557,000
20 Mar 20243.93004.41003.89504.36004.36003,666,300
19 Mar 20243.56003.99503.56003.94003.94002,569,200
18 Mar 20243.59003.69003.52003.61003.61002,732,600
15 Mar 20243.78003.87003.60003.61003.61002,900,300
14 Mar 20244.22004.32003.78003.82003.82005,322,300
13 Mar 20244.57005.17004.24504.25004.250019,634,700
12 Mar 20243.68003.71503.56003.59003.59003,547,600
11 Mar 20243.56003.72003.50003.64003.64001,869,700
08 Mar 20243.72003.82003.51003.60003.60002,342,400
07 Mar 20243.48003.76003.48003.65003.65002,351,700
06 Mar 20243.54003.67003.40003.47003.47002,627,400
05 Mar 20243.60003.63003.42203.46003.46001,845,100
04 Mar 20243.75003.87003.55003.65003.65001,741,800
01 Mar 20243.60003.89003.55003.73003.73005,006,700
29 Feb 20243.54003.69503.20503.33003.33008,315,000
28 Feb 20243.35003.59003.30003.43003.43003,050,500
27 Feb 20243.20003.39003.10503.39003.39002,809,400
26 Feb 20242.89003.15002.85203.11003.11002,490,400
23 Feb 20242.84002.99502.75002.93002.93002,557,600
22 Feb 20242.86003.02002.73502.85002.85002,185,200
21 Feb 20242.98003.05002.76002.80002.80002,835,600
20 Feb 20243.07003.10002.97002.98002.98002,611,900
16 Feb 20243.26003.28003.12503.13003.13001,070,900
15 Feb 20243.22003.40503.16003.26003.26002,566,900
14 Feb 20242.93003.21002.78003.20003.20002,412,200
13 Feb 20242.86003.00002.74002.90502.90501,607,500
12 Feb 20242.87003.09502.87003.08003.08003,018,200
09 Feb 20242.70002.87502.65002.86002.86001,487,200
08 Feb 20242.71002.75502.61002.70002.70002,521,900
07 Feb 20242.97002.97002.71002.74002.74002,444,400
06 Feb 20242.90003.00002.88002.96002.96001,334,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...