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 (%)
Dec 30, 2022 2.200 2.370 2.100 2.340 93,290 +0.08(+3.54%)
Dec 29, 2022 2.000 2.370 2.000 2.260 376,069 +0.23(+11.33%)
Dec 28, 2022 1.930 2.040 1.850 2.030 231,438 +0.09(+4.64%)
Dec 27, 2022 1.960 1.980 1.850 1.940 140,710 -0.05(-2.51%)
Dec 23, 2022 2.030 2.050 1.890 1.990 72,914 -0.02(-1.00%)
Dec 22, 2022 2.040 2.070 1.960 2.010 48,254 -0.04(-1.95%)
Dec 21, 2022 1.930 2.100 1.920 2.050 110,521 +0.14(+7.33%)
Dec 20, 2022 1.920 1.970 1.880 1.910 88,146 -0.02(-1.04%)
Dec 19, 2022 2.000 2.040 1.860 1.930 75,465 -0.07(-3.50%)
Dec 16, 2022 1.880 2.040 1.790 2.000 210,515 +0.08(+4.17%)
Dec 15, 2022 2.010 2.070 1.870 1.920 128,508 -0.13(-6.34%)
Dec 14, 2022 2.100 2.150 2.000 2.050 180,657 -0.02(-0.97%)
Dec 13, 2022 1.890 2.090 1.890 2.070 87,730 +0.17(+8.95%)
Dec 12, 2022 1.940 1.970 1.870 1.900 219,652 -0.07(-3.55%)
Dec 09, 2022 1.880 2.050 1.871 1.970 178,794 +0.06(+3.14%)
Dec 08, 2022 1.850 1.950 1.810 1.910 117,677 +0.08(+4.37%)
Dec 07, 2022 1.770 1.850 1.750 1.830 106,022 +0.01(+0.55%)
Dec 06, 2022 1.750 1.880 1.730 1.820 86,125 -0.05(-2.67%)
Dec 05, 2022 1.900 1.900 1.770 1.870 195,283 +0.05(+2.75%)
Dec 02, 2022 1.770 1.860 1.720 1.820 71,729 -0.03(-1.62%)
Dec 01, 2022 1.810 1.900 1.760 1.850 224,391 +0.09(+5.11%)
Nov 30, 2022 1.740 1.780 1.630 1.760 188,015 +0.04(+2.33%)
Nov 29, 2022 1.740 1.800 1.700 1.720 92,177 -0.03(-1.71%)
Nov 28, 2022 1.800 1.800 1.650 1.750 279,049 -0.06(-3.31%)
Nov 25, 2022 1.710 1.840 1.670 1.810 245,212 +0.09(+5.23%)
Nov 23, 2022 1.400 1.720 1.380 1.720 450,004 +0.32(+22.86%)
Nov 22, 2022 1.370 1.425 1.350 1.400 1,907,889 -0.02(-1.41%)
Nov 21, 2022 1.440 1.472 1.390 1.420 567,031 -0.04(-2.74%)
Nov 18, 2022 1.390 1.460 1.310 1.460 682,520 +0.05(+3.55%)
Nov 17, 2022 1.520 1.520 1.360 1.410 800,648 -0.10(-6.62%)
Nov 16, 2022 1.710 1.760 1.460 1.510 1,693,813 -0.23(-13.22%)
Nov 15, 2022 1.820 1.840 1.700 1.740 390,304 -0.05(-2.79%)
Nov 14, 2022 1.940 1.940 1.760 1.790 788,347 -0.13(-6.77%)
Nov 11, 2022 1.780 1.920 1.700 1.920 1,250,767 +0.18(+10.34%)
Nov 10, 2022 2.000 2.130 1.500 1.740 3,840,531 -2.66(-60.45%)
Nov 09, 2022 4.850 4.880 4.360 4.400 301,623 -0.45(-9.28%)
Nov 08, 2022 5.100 5.100 4.810 4.850 153,138 -0.15(-3.00%)
Nov 07, 2022 5.050 5.120 4.960 5.000 114,098 -0.01(-0.20%)
Nov 04, 2022 5.100 5.100 4.920 5.010 122,703 -0.01(-0.20%)
Nov 03, 2022 5.000 5.090 4.890 5.020 89,705 +0.02(+0.40%)
Nov 02, 2022 4.920 5.140 4.910 5.000 134,713 -0.02(-0.40%)
Nov 01, 2022 5.050 5.300 4.930 5.020 167,066 +0.02(+0.40%)
Oct 31, 2022 4.940 5.080 4.890 5.000 108,448 +0.11(+2.25%)
Oct 28, 2022 4.750 5.010 4.710 4.890 73,859 +0.18(+3.82%)
Oct 27, 2022 4.680 4.840 4.560 4.710 183,927 +0.13(+2.84%)
Oct 26, 2022 4.370 4.630 4.220 4.580 124,737 +0.28(+6.51%)
Oct 25, 2022 4.260 4.590 4.260 4.300 105,894 +0.04(+0.94%)
Oct 24, 2022 4.360 4.360 4.190 4.260 88,191 -0.01(-0.23%)
Oct 21, 2022 4.190 4.300 3.950 4.270 151,779 +0.08(+1.91%)
Oct 20, 2022 4.140 4.500 4.140 4.190 250,661 +0.07(+1.70%)
Oct 19, 2022 4.330 4.330 4.110 4.120 59,153 -0.26(-5.94%)
Oct 18, 2022 4.310 4.530 4.300 4.380 81,649 +0.07(+1.62%)
Oct 17, 2022 4.360 4.440 4.070 4.310 295,061 +0.21(+5.12%)
Oct 14, 2022 4.130 4.260 4.020 4.100 77,610 -0.05(-1.20%)
Oct 13, 2022 3.940 4.250 3.750 4.150 73,470 +0.08(+1.97%)
Oct 12, 2022 4.205 4.205 3.930 4.070 50,910 -0.07(-1.69%)
Oct 11, 2022 4.270 4.370 4.120 4.140 46,451 -0.15(-3.50%)
Oct 10, 2022 4.450 4.450 4.260 4.290 76,899 -0.12(-2.72%)
Oct 07, 2022 4.650 4.650 4.373 4.410 41,671 -0.31(-6.57%)
Oct 06, 2022 4.850 4.955 4.690 4.720 48,613 -0.15(-3.08%)
Oct 05, 2022 4.950 4.950 4.580 4.870 108,735 -0.05(-1.02%)
Oct 04, 2022 4.800 4.970 4.690 4.920 135,361 +0.26(+5.58%)
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.