Australia Markets closed

The Beauty Health Company (SKIN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
14.16-0.45 (-3.08%)
At close: 04:00PM EDT
15.00 +0.84 (+5.93%)
After hours: 07:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 June 2022------
27 June 202214.6714.8814.0414.1614.161,268,300
24 June 202213.9514.8313.6614.6114.614,483,800
23 June 202212.6513.9712.4713.8413.842,284,900
22 June 202211.7212.6911.6112.4712.471,546,700
21 June 202211.4712.0711.3711.7811.781,188,000
17 June 202211.0611.3010.8911.2311.232,119,100
16 June 202211.0011.3010.7210.9510.952,869,600
15 June 202211.2411.5811.0511.3611.361,492,000
14 June 202211.1911.6811.0111.0911.091,963,600
13 June 202211.4211.7410.9611.1011.101,999,000
10 June 202211.8312.1511.4612.0312.032,152,500
09 June 202213.0313.1312.1912.2012.201,504,700
08 June 202213.5113.9713.0413.2013.202,548,000
07 June 202213.4613.9213.3013.5513.551,437,500
06 June 202213.6813.9513.3613.8413.841,447,100
03 June 202213.7013.7112.9613.4513.451,562,300
02 June 202214.1414.6113.5414.0014.002,458,400
01 June 202214.5014.7213.7814.0714.071,538,000
31 May 202214.4514.8814.0014.2714.271,552,600
27 May 202213.8314.7313.7714.6414.641,864,900
26 May 202212.6913.9312.6813.7213.722,002,000
25 May 202211.9012.5311.8512.5012.501,335,000
24 May 202212.1312.1310.9811.9411.942,064,700
23 May 202212.2112.4211.5612.2112.211,313,500
20 May 202212.3412.5511.4711.9811.981,437,400
19 May 202211.4412.3911.4112.0212.021,384,600
18 May 202212.1712.6011.5111.5511.551,518,700
17 May 202212.0412.6712.0412.5712.571,510,400
16 May 202211.9512.2211.5411.6411.641,579,500
13 May 202211.1512.1710.9311.9411.943,615,700
12 May 202210.5111.459.9410.6310.635,906,000
11 May 202212.4012.6810.2310.6010.609,530,300
10 May 202211.2612.5410.7312.5012.505,283,900
09 May 202212.2912.3811.1011.2011.203,276,000
06 May 202212.7712.9811.6212.7712.772,838,300
05 May 202214.3314.4112.8412.9412.941,592,300
04 May 202214.3314.7613.3614.7314.732,017,900
03 May 202213.5414.4013.4214.2414.241,518,500
02 May 202212.9213.8112.7913.7613.762,084,300
29 Apr 202213.5213.8413.0113.1013.101,580,800
28 Apr 202213.3513.6912.3813.5813.582,705,100
27 Apr 202213.4613.8313.1613.3513.352,514,400
26 Apr 202213.9114.1913.2313.3213.322,497,000
25 Apr 202213.0013.4012.9213.3713.371,836,800
22 Apr 202213.6113.8912.9513.0513.051,600,700
21 Apr 202214.9415.2113.6813.7213.721,402,600
20 Apr 202215.0615.2014.6414.9914.991,726,500
19 Apr 202214.5515.2314.4115.1615.16855,500
18 Apr 202215.1715.7114.5614.6214.62896,400
14 Apr 202215.4215.4414.9315.1615.161,045,300
13 Apr 202215.0815.6815.0015.3015.30912,000
12 Apr 202215.6316.1914.7615.0915.091,430,800
11 Apr 202215.3815.9015.1715.3115.311,460,200
08 Apr 202215.5715.7314.9315.4115.412,199,600
07 Apr 202215.9116.2615.0115.6815.681,390,300
06 Apr 202216.4716.6415.4216.0616.061,898,000
05 Apr 202217.6317.7716.5816.8516.851,032,400
04 Apr 202217.0017.6116.8517.4817.48937,300
01 Apr 202217.0417.3916.5416.9116.912,300,500
31 Mar 202217.2617.7816.7216.8816.881,161,000
30 Mar 202218.0018.6817.0117.3817.381,686,700
29 Mar 202217.0018.3316.9218.1118.112,960,700
28 Mar 202216.5116.6716.1616.5916.591,018,800
25 Mar 202217.0917.2016.2216.4216.421,282,200
24 Mar 202217.2917.3816.1317.1017.102,422,500
23 Mar 202218.4018.5116.2617.2717.273,595,100
22 Mar 202218.6119.3818.5018.7018.701,100,100
21 Mar 202218.7318.7317.7718.4818.481,208,100
18 Mar 202217.4918.8417.4818.7818.781,626,800
17 Mar 202216.8817.7516.5717.4817.481,664,700
16 Mar 202216.6817.1616.0117.0817.082,144,200
15 Mar 202216.0116.0815.0815.6315.631,855,200
14 Mar 202218.1518.1515.4815.7515.751,774,000
11 Mar 202219.2119.3317.5317.6417.641,337,000
10 Mar 202217.8618.4017.6118.3218.32938,800
09 Mar 202218.3218.8718.0018.2918.291,230,000
08 Mar 202217.4718.8617.0517.6517.651,903,300
07 Mar 202218.7019.1417.3717.4717.472,330,100
04 Mar 202219.1020.4918.4918.5918.591,811,500
03 Mar 202220.1320.2219.0719.3919.391,161,900
02 Mar 202218.9520.2218.8420.1520.151,924,800
01 Mar 202219.2419.9718.9119.1119.111,728,000
28 Feb 202219.2519.5918.5619.3819.382,184,800
25 Feb 202219.0319.3517.7419.1719.172,052,800
24 Feb 202215.9319.1215.8819.0419.044,156,300
23 Feb 202214.9018.1814.8516.5416.5414,190,300
22 Feb 202213.2313.6012.7712.8412.842,499,600
18 Feb 202213.4313.8113.3513.4013.401,175,600
17 Feb 202214.2314.2713.4813.5213.521,241,500
16 Feb 202214.0514.4313.7814.3514.351,291,000
15 Feb 202213.7114.5413.7014.2914.291,397,500
14 Feb 202213.1513.4812.8713.3313.331,999,400
11 Feb 202214.1114.1513.0913.2713.271,128,600
10 Feb 202214.4914.7413.8613.9613.961,509,200
09 Feb 202214.0814.7514.0014.7114.711,495,300
08 Feb 202213.3814.0213.2713.8013.801,042,300
07 Feb 202213.6413.8413.1813.5013.501,130,000
04 Feb 202213.1713.8012.8713.4913.491,731,400
03 Feb 202213.5013.7313.2113.2213.221,264,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...