Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apyx Medical Corp (NQ: APYX )

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.200 7.200 7.200 39,332 -0.28(-3.74%)
Dec 30, 2020 7.040 7.630 7.040 7.480 39,332 +0.41(+5.80%)
Dec 29, 2020 7.140 7.182 6.960 7.070 45,898 -0.08(-1.12%)
Dec 28, 2020 7.160 7.320 7.090 7.150 42,170 +0.11(+1.56%)
Dec 24, 2020 7.280 7.430 7.040 7.040 13,900 -0.12(-1.68%)
Dec 23, 2020 7.000 7.160 6.871 7.160 28,590 +0.21(+3.02%)
Dec 22, 2020 6.750 6.950 6.560 6.950 35,000 +0.16(+2.36%)
Dec 21, 2020 6.640 6.860 6.250 6.790 45,826 -0.09(-1.31%)
Dec 18, 2020 7.540 7.610 6.690 6.880 146,600 -0.52(-7.03%)
Dec 17, 2020 7.080 7.420 7.080 7.400 38,185 +0.33(+4.67%)
Dec 16, 2020 6.560 7.220 6.560 7.070 53,125 +0.40(+6.00%)
Dec 15, 2020 6.950 6.950 6.540 6.670 160,941 -0.27(-3.89%)
Dec 14, 2020 8.090 8.090 6.940 6.940 65,398 -0.96(-12.15%)
Dec 11, 2020 8.020 8.145 7.820 7.900 36,500 -0.26(-3.19%)
Dec 10, 2020 7.900 8.190 7.850 8.160 28,971 +0.10(+1.24%)
Dec 09, 2020 8.270 8.270 8.020 8.060 61,855 -0.13(-1.59%)
Dec 08, 2020 7.800 8.380 7.800 8.190 106,925 +0.32(+4.07%)
Dec 07, 2020 7.990 8.050 7.830 7.870 50,370 +0.06(+0.77%)
Dec 04, 2020 7.660 7.875 7.590 7.810 50,500 +0.29(+3.86%)
Dec 03, 2020 7.780 7.870 7.480 7.520 28,031 -0.27(-3.47%)
Dec 02, 2020 7.400 7.900 7.350 7.790 37,428 +0.37(+4.99%)
Dec 01, 2020 7.740 8.000 7.180 7.420 101,402 -0.23(-3.01%)
Nov 30, 2020 7.620 8.145 7.570 7.650 119,678 -0.08(-1.03%)
Nov 27, 2020 7.630 7.730 7.500 7.730 35,000 +0.10(+1.31%)
Nov 25, 2020 7.560 7.750 7.450 7.630 58,100 +0.07(+0.93%)
Nov 24, 2020 7.100 7.740 6.935 7.560 231,572 +0.68(+9.88%)
Nov 23, 2020 6.780 6.920 6.770 6.880 33,727 +0.11(+1.62%)
Nov 20, 2020 6.860 6.900 6.680 6.770 53,000 -0.21(-3.01%)
Nov 19, 2020 6.940 7.030 6.930 6.980 22,767 -0.05(-0.71%)
Nov 18, 2020 6.830 7.030 6.690 7.030 82,973 +0.24(+3.53%)
Nov 17, 2020 7.000 7.060 6.670 6.790 55,019 -0.22(-3.14%)
Nov 16, 2020 6.860 7.010 6.531 7.010 55,496 +0.30(+4.47%)
Nov 13, 2020 6.690 6.790 6.510 6.710 33,500 +0.11(+1.67%)
Nov 12, 2020 7.000 7.000 6.490 6.600 46,003 -0.55(-7.69%)
Nov 11, 2020 7.200 7.200 6.905 7.150 45,063 +0.05(+0.70%)
Nov 10, 2020 6.480 7.290 6.214 7.100 149,386 +0.78(+12.34%)
Nov 09, 2020 6.510 6.720 5.862 6.320 144,973 +0.34(+5.69%)
Nov 06, 2020 6.240 6.240 5.980 5.980 39,000 -0.18(-2.92%)
Nov 05, 2020 6.170 6.260 6.030 6.160 32,461 -0.01(-0.16%)
Nov 04, 2020 6.150 6.282 6.105 6.170 30,010 -0.12(-1.91%)
Nov 03, 2020 6.250 6.400 6.120 6.290 48,005 +0.18(+2.95%)
Nov 02, 2020 6.070 6.220 5.960 6.110 51,861 +0.09(+1.50%)
Oct 30, 2020 5.880 6.130 5.730 6.020 85,600 +0.16(+2.73%)
Oct 29, 2020 5.710 5.950 5.450 5.860 42,038 +0.08(+1.38%)
Oct 28, 2020 5.940 6.000 5.695 5.780 55,606 -0.16(-2.69%)
Oct 27, 2020 6.040 6.100 5.870 5.940 33,358 -0.09(-1.49%)
Oct 26, 2020 6.220 6.220 5.995 6.030 45,458 -0.22(-3.52%)
Oct 23, 2020 6.280 6.320 6.200 6.250 30,000 +0.05(+0.81%)
Oct 22, 2020 5.870 6.410 5.730 6.200 126,124 +0.34(+5.80%)
Oct 21, 2020 5.890 5.920 5.790 5.860 38,948 +0.02(+0.34%)
Oct 20, 2020 5.800 5.850 5.720 5.840 17,921 +0.09(+1.57%)
Oct 19, 2020 5.920 5.920 5.595 5.750 28,684 -0.17(-2.87%)
Oct 16, 2020 5.770 5.940 5.750 5.920 47,800 +0.08(+1.37%)
Oct 15, 2020 5.490 5.870 5.460 5.840 35,422 +0.31(+5.61%)
Oct 14, 2020 5.540 5.668 5.490 5.530 23,009 -0.01(-0.18%)
Oct 13, 2020 5.490 5.590 5.490 5.540 23,888 -0.03(-0.54%)
Oct 12, 2020 5.520 5.620 5.520 5.570 23,600 +0.00(+0.00%)
Oct 09, 2020 5.680 5.680 5.530 5.570 26,800 -0.02(-0.36%)
Oct 08, 2020 5.490 5.650 5.350 5.590 41,142 +0.14(+2.57%)
Oct 07, 2020 5.230 5.490 5.230 5.450 38,797 +0.24(+4.61%)
Oct 06, 2020 5.350 5.570 5.210 5.210 75,198 -0.06(-1.14%)
Oct 05, 2020 5.180 5.300 5.120 5.270 51,880 +0.11(+2.13%)
Oct 02, 2020 4.760 5.260 4.760 5.160 59,000 +0.31(+6.39%)
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.