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

Apyx Medical Corp (NQ: APYX )

1.450 -0.030 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 3.680 3.730 3.370 3.400 104,722 -0.33(-8.85%)
Apr 29, 2020 3.490 3.860 3.433 3.730 104,068 +0.34(+10.03%)
Apr 28, 2020 3.350 3.490 3.310 3.390 93,199 +0.14(+4.31%)
Apr 27, 2020 3.400 3.535 3.230 3.250 180,660 -0.12(-3.56%)
Apr 24, 2020 3.370 3.460 3.270 3.370 43,000 +0.04(+1.20%)
Apr 23, 2020 3.490 3.580 3.280 3.330 63,150 -0.16(-4.58%)
Apr 22, 2020 3.500 3.630 3.450 3.490 39,359 +0.02(+0.58%)
Apr 21, 2020 3.420 3.550 3.250 3.470 71,882 -0.09(-2.53%)
Apr 20, 2020 3.540 3.663 3.290 3.560 62,520 -0.06(-1.66%)
Apr 17, 2020 3.540 3.750 3.400 3.620 105,900 +0.40(+12.42%)
Apr 16, 2020 3.450 3.471 2.920 3.220 168,647 -0.27(-7.74%)
Apr 15, 2020 3.620 3.650 3.360 3.490 98,862 -0.14(-3.86%)
Apr 14, 2020 3.680 3.770 3.560 3.630 63,323 +0.04(+1.11%)
Apr 13, 2020 3.940 3.940 3.590 3.590 65,075 -0.38(-9.57%)
Apr 09, 2020 3.990 4.040 3.840 3.970 188,000 +0.09(+2.32%)
Apr 08, 2020 3.890 4.000 3.730 3.880 86,508 +0.09(+2.37%)
Apr 07, 2020 3.880 3.980 3.700 3.790 72,211 +0.06(+1.61%)
Apr 06, 2020 3.630 3.830 3.630 3.730 89,736 +0.15(+4.19%)
Apr 03, 2020 3.780 3.910 3.470 3.580 79,900 -0.16(-4.28%)
Apr 02, 2020 3.500 3.770 3.500 3.740 60,836 +0.25(+7.16%)
Apr 01, 2020 3.440 3.550 3.335 3.490 160,515 -0.10(-2.79%)
Mar 31, 2020 3.570 3.730 3.390 3.590 135,344 +0.02(+0.56%)
Mar 30, 2020 3.680 3.710 3.490 3.570 57,752 -0.06(-1.65%)
Mar 27, 2020 3.750 3.920 3.545 3.630 74,800 -0.32(-8.10%)
Mar 26, 2020 3.840 4.080 3.750 3.950 128,627 +0.28(+7.63%)
Mar 25, 2020 3.580 3.941 3.490 3.670 101,378 +0.21(+6.07%)
Mar 24, 2020 3.580 3.580 3.150 3.460 198,110 +0.22(+6.79%)
Mar 23, 2020 3.550 3.550 2.920 3.240 149,474 -0.29(-8.22%)
Mar 20, 2020 3.860 4.060 3.530 3.530 194,100 -0.31(-8.07%)
Mar 19, 2020 3.830 4.465 3.180 3.840 362,875 -0.24(-5.88%)
Mar 18, 2020 4.030 4.290 3.630 4.080 130,904 -0.28(-6.42%)
Mar 17, 2020 4.430 4.500 3.770 4.360 265,204 -0.23(-5.01%)
Mar 16, 2020 4.690 5.000 4.380 4.590 201,419 -0.95(-17.15%)
Mar 13, 2020 4.850 5.540 4.760 5.540 208,600 +0.88(+18.88%)
Mar 12, 2020 4.640 4.970 4.502 4.660 136,946 -0.40(-7.91%)
Mar 11, 2020 5.300 5.400 4.960 5.060 133,867 -0.47(-8.50%)
Mar 10, 2020 5.770 5.820 5.000 5.530 129,082 -0.20(-3.49%)
Mar 09, 2020 5.470 5.998 5.470 5.730 81,731 -0.57(-9.05%)
Mar 06, 2020 6.270 6.680 6.125 6.300 55,200 -0.27(-4.11%)
Mar 05, 2020 6.740 7.090 6.460 6.570 134,197 -0.41(-5.87%)
Mar 04, 2020 6.740 7.040 6.600 6.980 53,363 +0.43(+6.56%)
Mar 03, 2020 6.370 6.920 6.370 6.550 70,554 +0.14(+2.18%)
Mar 02, 2020 6.180 6.460 6.020 6.410 77,433 +0.36(+5.95%)
Feb 28, 2020 6.260 6.520 5.750 6.050 213,800 -0.55(-8.33%)
Feb 27, 2020 6.760 6.900 6.430 6.600 107,858 -0.36(-5.17%)
Feb 26, 2020 7.160 7.170 6.900 6.960 42,171 -0.14(-1.97%)
Feb 25, 2020 7.230 7.230 7.030 7.100 85,759 -0.12(-1.66%)
Feb 24, 2020 7.370 7.390 7.180 7.220 55,247 -0.40(-5.25%)
Feb 21, 2020 7.590 7.700 7.370 7.620 59,500 +0.04(+0.53%)
Feb 20, 2020 7.560 7.700 7.464 7.580 52,295 -0.02(-0.26%)
Feb 19, 2020 7.610 7.700 7.540 7.600 37,076 +0.03(+0.40%)
Feb 18, 2020 7.810 7.840 7.457 7.570 54,989 -0.26(-3.32%)
Feb 14, 2020 7.840 7.885 7.780 7.830 32,800 -0.08(-1.01%)
Feb 13, 2020 7.820 8.040 7.750 7.910 32,784 +0.01(+0.13%)
Feb 12, 2020 8.110 8.120 7.880 7.900 20,889 -0.12(-1.50%)
Feb 11, 2020 7.990 8.110 7.900 8.020 32,901 +0.13(+1.65%)
Feb 10, 2020 7.580 7.910 7.580 7.890 48,527 +0.34(+4.50%)
Feb 07, 2020 7.500 7.590 7.370 7.550 36,500 +0.00(+0.00%)
Feb 06, 2020 7.590 7.600 7.410 7.550 32,035 +0.05(+0.67%)
Feb 05, 2020 7.660 7.660 7.460 7.500 36,066 -0.03(-0.40%)
Feb 04, 2020 7.510 7.670 7.420 7.530 54,993 +0.13(+1.76%)
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.