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 (%)
Jul 29, 2022 9.400 9.620 9.210 9.460 100,702 +0.14(+1.50%)
Jul 28, 2022 9.760 9.790 9.155 9.320 111,654 -0.47(-4.80%)
Jul 27, 2022 9.230 9.820 9.040 9.790 136,698 +0.66(+7.23%)
Jul 26, 2022 9.110 9.210 8.870 9.130 56,037 -0.12(-1.30%)
Jul 25, 2022 9.120 9.650 8.960 9.250 135,027 +0.20(+2.21%)
Jul 22, 2022 9.450 9.610 8.850 9.050 121,005 -0.38(-4.03%)
Jul 21, 2022 9.680 9.734 9.240 9.430 164,317 -0.35(-3.58%)
Jul 20, 2022 8.570 10.11 8.540 9.780 363,881 +1.21(+14.12%)
Jul 19, 2022 8.380 8.780 8.050 8.570 227,717 +0.53(+6.59%)
Jul 18, 2022 8.120 8.490 7.770 8.040 405,371 +0.54(+7.20%)
Jul 15, 2022 7.220 7.590 6.886 7.500 176,876 +0.41(+5.78%)
Jul 14, 2022 6.730 7.220 6.610 7.090 126,353 +0.21(+3.05%)
Jul 13, 2022 6.510 7.110 6.510 6.880 107,631 +0.16(+2.38%)
Jul 12, 2022 6.260 6.740 6.260 6.720 178,885 +0.47(+7.52%)
Jul 11, 2022 7.180 7.320 6.250 6.250 211,303 -0.68(-9.81%)
Jul 08, 2022 6.510 7.100 6.440 6.930 317,348 +0.34(+5.16%)
Jul 07, 2022 6.330 6.610 6.110 6.590 212,028 +0.23(+3.62%)
Jul 06, 2022 6.130 6.390 6.010 6.360 143,653 +0.22(+3.58%)
Jul 05, 2022 5.560 6.190 5.560 6.140 187,998 +0.53(+9.45%)
Jul 01, 2022 5.850 5.990 5.600 5.610 229,974 -0.25(-4.27%)
Jun 30, 2022 6.090 6.130 5.760 5.860 179,441 -0.47(-7.42%)
Jun 29, 2022 6.250 6.850 5.880 6.330 525,487 +0.10(+1.61%)
Jun 28, 2022 5.860 6.290 5.810 6.230 318,565 +0.21(+3.49%)
Jun 27, 2022 6.090 6.160 5.595 6.020 212,370 +0.07(+1.18%)
Jun 24, 2022 5.890 6.490 5.770 5.950 3,631,079 +0.14(+2.41%)
Jun 23, 2022 5.830 5.860 5.600 5.810 362,891 +0.02(+0.35%)
Jun 22, 2022 5.520 5.870 5.510 5.790 320,475 +0.20(+3.58%)
Jun 21, 2022 6.050 6.210 5.460 5.590 325,702 -0.36(-6.05%)
Jun 17, 2022 6.140 6.430 5.950 5.950 360,829 -0.18(-2.94%)
Jun 16, 2022 5.780 6.230 5.680 6.130 307,198 +0.08(+1.32%)
Jun 15, 2022 6.090 6.320 5.950 6.050 245,854 +0.06(+1.00%)
Jun 14, 2022 6.200 6.280 5.920 5.990 243,872 -0.23(-3.70%)
Jun 13, 2022 5.890 6.380 5.750 6.220 414,693 -0.02(-0.32%)
Jun 10, 2022 7.300 7.370 6.100 6.240 441,526 -1.26(-16.80%)
Jun 09, 2022 7.010 7.510 6.910 7.500 429,856 +0.38(+5.34%)
Jun 08, 2022 7.140 7.494 6.830 7.120 460,865 -0.14(-1.93%)
Jun 07, 2022 6.380 7.320 6.200 7.260 628,245 +0.72(+11.01%)
Jun 06, 2022 6.320 6.850 6.320 6.540 700,320 +0.13(+2.03%)
Jun 03, 2022 5.900 6.470 5.810 6.410 533,602 +0.36(+5.86%)
Jun 02, 2022 5.570 6.160 5.550 6.055 432,248 +0.50(+9.10%)
Jun 01, 2022 6.020 6.150 5.460 5.550 587,514 -0.52(-8.57%)
May 31, 2022 6.320 6.370 6.000 6.070 1,067,004 -0.20(-3.19%)
May 27, 2022 5.430 6.400 5.200 6.270 3,251,766 +0.65(+11.57%)
May 26, 2022 4.000 5.770 4.000 5.620 27,374,850 +1.92(+51.89%)
May 25, 2022 3.450 3.730 3.371 3.700 127,817 +0.26(+7.56%)
May 24, 2022 3.430 3.500 3.200 3.440 146,146 -0.04(-1.15%)
May 23, 2022 3.550 3.570 3.400 3.480 110,466 -0.04(-1.14%)
May 20, 2022 3.590 3.690 3.420 3.520 125,959 +0.11(+3.23%)
May 19, 2022 3.330 3.460 3.250 3.410 160,568 +0.05(+1.49%)
May 18, 2022 3.490 3.590 3.350 3.360 156,644 -0.24(-6.67%)
May 17, 2022 3.670 3.819 3.450 3.600 155,188 +0.05(+1.41%)
May 16, 2022 3.600 3.800 3.530 3.550 127,038 -0.10(-2.74%)
May 13, 2022 3.400 3.690 3.390 3.650 167,468 +0.30(+8.96%)
May 12, 2022 3.350 3.675 3.035 3.350 183,803 +0.24(+7.72%)
May 11, 2022 3.400 3.470 3.010 3.110 172,171 -0.32(-9.33%)
May 10, 2022 3.270 3.570 3.220 3.430 169,554 +0.21(+6.52%)
May 09, 2022 3.500 3.500 3.140 3.220 273,333 -0.24(-6.94%)
May 06, 2022 3.540 3.750 3.390 3.460 214,619 -0.15(-4.16%)
May 05, 2022 3.800 3.970 3.570 3.610 170,397 -0.22(-5.62%)
May 04, 2022 3.750 3.860 3.610 3.825 197,216 +0.08(+2.27%)
May 03, 2022 3.790 4.035 3.680 3.740 145,621 -0.05(-1.32%)
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.