Skip to main content

Apyx Medical Corp (NQ: APYX )

1.579 -0.021 (-1.34%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.600 1.630 1.597 1.600 9,108 +0.00(+0.00%)
May 23, 2024 1.620 1.655 1.590 1.600 36,344 +0.00(+0.00%)
May 22, 2024 1.610 1.670 1.600 1.600 7,232 +0.00(+0.00%)
May 21, 2024 1.600 1.620 1.570 1.600 25,931 +0.00(+0.00%)
May 20, 2024 1.620 1.625 1.580 1.600 49,166 +0.00(+0.00%)
May 17, 2024 1.530 1.650 1.530 1.600 76,809 +0.07(+4.58%)
May 16, 2024 1.400 1.600 1.400 1.530 407,152 +0.12(+8.51%)
May 15, 2024 1.400 1.430 1.400 1.410 25,979 +0.00(+0.00%)
May 14, 2024 1.440 1.440 1.410 1.410 22,150 -0.02(-1.40%)
May 13, 2024 1.480 1.550 1.430 1.430 140,922 -0.07(-4.67%)
May 10, 2024 1.610 1.990 1.500 1.500 262,894 -0.16(-9.64%)
May 09, 2024 1.490 1.770 1.270 1.660 283,370 +0.31(+22.96%)
May 08, 2024 1.500 1.500 1.300 1.350 35,759 -0.06(-4.26%)
May 07, 2024 1.380 1.430 1.370 1.410 49,553 +0.01(+0.71%)
May 06, 2024 1.410 1.440 1.400 1.400 28,646 -0.01(-0.71%)
May 03, 2024 1.480 1.490 1.410 1.410 13,325 -0.01(-0.70%)
May 02, 2024 1.380 1.480 1.380 1.420 35,543 +0.02(+1.43%)
May 01, 2024 1.400 1.420 1.350 1.400 20,151 -0.03(-2.10%)
Apr 30, 2024 1.400 1.450 1.360 1.430 72,168 +0.03(+2.14%)
Apr 29, 2024 1.500 1.500 1.350 1.400 60,709 -0.05(-3.45%)
Apr 26, 2024 1.470 1.530 1.420 1.450 58,368 -0.03(-2.03%)
Apr 25, 2024 1.480 1.520 1.430 1.480 68,488 -0.02(-1.33%)
Apr 24, 2024 1.360 1.590 1.300 1.500 187,605 +0.18(+13.64%)
Apr 23, 2024 1.280 1.480 1.280 1.320 54,670 +0.06(+4.76%)
Apr 22, 2024 1.320 1.330 1.210 1.260 77,208 -0.06(-4.55%)
Apr 19, 2024 1.363 1.390 1.290 1.320 56,886 -0.06(-4.35%)
Apr 18, 2024 1.310 1.390 1.260 1.380 66,774 +0.06(+4.55%)
Apr 17, 2024 1.440 1.440 1.280 1.320 89,880 -0.07(-5.04%)
Apr 16, 2024 1.330 1.440 1.325 1.390 26,856 +0.01(+0.72%)
Apr 15, 2024 1.480 1.480 1.260 1.380 82,830 -0.08(-5.48%)
Apr 12, 2024 1.540 1.540 1.400 1.460 18,746 -0.09(-5.81%)
Apr 11, 2024 1.470 1.550 1.430 1.550 133,755 +0.13(+9.15%)
Apr 10, 2024 1.450 1.490 1.380 1.420 12,844 -0.05(-3.40%)
Apr 09, 2024 1.480 1.530 1.430 1.470 92,423 +0.01(+0.68%)
Apr 08, 2024 1.510 1.510 1.430 1.460 39,761 -0.04(-2.67%)
Apr 05, 2024 1.550 1.630 1.480 1.500 84,663 -0.03(-1.96%)
Apr 04, 2024 1.620 1.640 1.500 1.530 52,814 -0.06(-3.77%)
Apr 03, 2024 1.460 1.640 1.422 1.590 204,204 +0.11(+7.43%)
Apr 02, 2024 1.380 1.480 1.325 1.480 144,497 +0.11(+8.03%)
Apr 01, 2024 1.350 1.400 1.310 1.370 210,993 +0.01(+0.74%)
Mar 28, 2024 1.390 1.390 1.330 1.360 121,348 -0.05(-3.55%)
Mar 27, 2024 1.300 1.420 1.280 1.410 303,644 +0.13(+10.16%)
Mar 26, 2024 1.230 1.330 1.230 1.280 231,067 +0.01(+0.79%)
Mar 25, 2024 1.250 1.370 1.230 1.270 999,163 +0.02(+1.60%)
Mar 22, 2024 1.330 1.369 1.210 1.250 1,697,168 -0.07(-5.30%)
Mar 21, 2024 1.550 1.550 1.280 1.320 1,265,757 -0.53(-28.65%)
Mar 20, 2024 1.800 1.900 1.710 1.850 111,059 +0.05(+2.78%)
Mar 19, 2024 1.790 1.870 1.680 1.800 23,091 +0.03(+1.69%)
Mar 18, 2024 1.840 1.870 1.750 1.770 31,336 -0.02(-1.12%)
Mar 15, 2024 1.690 1.800 1.690 1.790 56,150 +0.10(+5.92%)
Mar 14, 2024 1.830 1.850 1.670 1.690 28,710 -0.06(-3.43%)
Mar 13, 2024 1.760 1.876 1.740 1.750 38,427 +0.03(+1.74%)
Mar 12, 2024 1.790 1.840 1.640 1.720 91,286 -0.02(-1.15%)
Mar 11, 2024 1.800 1.830 1.620 1.740 220,402 -0.18(-9.37%)
Mar 08, 2024 1.890 1.970 1.880 1.920 58,051 +0.03(+1.86%)
Mar 07, 2024 2.070 2.100 1.870 1.885 136,256 -0.22(-10.66%)
Mar 06, 2024 2.100 2.145 2.060 2.110 56,428 +0.13(+6.57%)
Mar 05, 2024 2.130 2.200 1.910 1.980 58,413 -0.15(-7.04%)
Mar 04, 2024 2.120 2.290 1.960 2.130 132,885 +0.05(+2.40%)
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.