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

Apyx Medical Corp (NQ: APYX )

1.320 -0.060 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 29, 2019 6.380 6.611 6.080 6.310 439,000 -0.04(-0.63%)
Mar 28, 2019 6.600 6.730 6.310 6.350 151,476 -0.19(-2.91%)
Mar 27, 2019 6.840 6.960 6.250 6.540 432,316 -0.34(-4.94%)
Mar 26, 2019 8.080 8.090 6.790 6.880 417,164 -1.08(-13.57%)
Mar 25, 2019 7.610 8.100 7.575 7.960 181,663 +0.33(+4.33%)
Mar 22, 2019 7.720 7.990 7.630 7.630 155,400 -0.14(-1.80%)
Mar 21, 2019 7.800 8.036 7.610 7.770 160,617 -0.05(-0.64%)
Mar 20, 2019 7.770 7.963 7.690 7.820 108,965 +0.01(+0.13%)
Mar 19, 2019 7.800 8.110 7.660 7.810 272,942 +0.12(+1.56%)
Mar 18, 2019 7.920 8.400 7.500 7.690 620,619 -0.23(-2.90%)
Mar 15, 2019 7.050 8.193 6.950 7.920 1,045,800 +0.87(+12.34%)
Mar 14, 2019 7.520 7.520 6.650 7.050 440,918 -0.35(-4.73%)
Mar 13, 2019 7.040 7.550 6.890 7.400 271,484 +0.39(+5.56%)
Mar 12, 2019 7.250 7.250 6.770 7.010 130,711 -0.19(-2.64%)
Mar 11, 2019 7.040 7.370 6.910 7.200 79,374 +0.20(+2.86%)
Mar 08, 2019 7.300 7.300 6.740 7.000 155,400 -0.29(-3.98%)
Mar 07, 2019 6.830 7.480 6.540 7.290 277,071 +0.49(+7.21%)
Mar 06, 2019 7.160 7.160 6.650 6.800 108,072 -0.35(-4.90%)
Mar 05, 2019 7.250 7.310 7.030 7.150 212,882 +0.00(+0.00%)
Mar 04, 2019 7.250 7.510 6.960 7.150 232,671 -0.13(-1.79%)
Mar 01, 2019 7.080 7.390 6.960 7.280 156,900 +0.26(+3.70%)
Feb 28, 2019 6.940 7.130 6.940 7.020 173,815 +0.11(+1.59%)
Feb 27, 2019 6.650 6.910 6.420 6.910 149,896 +0.24(+3.60%)
Feb 26, 2019 6.490 6.900 6.455 6.670 132,741 +0.13(+1.99%)
Feb 25, 2019 6.800 6.890 6.030 6.540 384,453 -0.16(-2.39%)
Feb 22, 2019 6.400 6.960 6.370 6.700 753,400 +0.30(+4.69%)
Feb 21, 2019 8.500 8.500 5.800 6.400 3,483,664 -2.10(-24.71%)
Feb 20, 2019 8.410 8.660 8.400 8.500 100,166 +0.03(+0.35%)
Feb 19, 2019 8.400 8.510 8.385 8.470 91,897 +0.06(+0.71%)
Feb 15, 2019 8.530 8.580 8.260 8.410 135,200 -0.12(-1.41%)
Feb 14, 2019 8.300 8.590 8.300 8.530 95,692 +0.21(+2.52%)
Feb 13, 2019 8.440 8.490 8.210 8.320 96,276 -0.13(-1.54%)
Feb 12, 2019 8.300 8.490 8.231 8.450 107,997 +0.16(+1.93%)
Feb 11, 2019 8.140 8.310 8.080 8.290 107,509 +0.12(+1.47%)
Feb 08, 2019 8.070 8.230 8.060 8.170 95,500 +0.05(+0.62%)
Feb 07, 2019 8.100 8.300 8.050 8.120 157,903 -0.05(-0.61%)
Feb 06, 2019 8.160 8.313 8.100 8.170 130,842 -0.18(-2.16%)
Feb 05, 2019 8.700 8.750 8.210 8.350 199,301 -0.34(-3.91%)
Feb 04, 2019 8.750 8.850 8.610 8.690 73,128 -0.03(-0.34%)
Feb 01, 2019 8.630 8.780 8.580 8.720 138,400 +0.05(+0.58%)
Jan 31, 2019 8.600 8.880 8.600 8.670 126,176 +0.02(+0.23%)
Jan 30, 2019 8.720 8.850 8.520 8.650 79,344 -0.07(-0.80%)
Jan 29, 2019 8.800 8.850 8.610 8.720 96,616 -0.02(-0.23%)
Jan 28, 2019 8.730 8.890 8.420 8.740 172,328 -0.01(-0.11%)
Jan 25, 2019 8.460 8.800 8.400 8.750 159,800 +0.29(+3.43%)
Jan 24, 2019 8.340 8.530 8.329 8.460 79,655 +0.14(+1.68%)
Jan 23, 2019 8.400 8.530 8.220 8.320 75,977 -0.10(-1.19%)
Jan 22, 2019 8.280 8.580 8.220 8.420 129,247 +0.04(+0.48%)
Jan 18, 2019 8.550 8.700 8.140 8.380 328,800 -0.08(-0.95%)
Jan 17, 2019 8.610 8.720 8.140 8.460 127,540 -0.18(-2.08%)
Jan 16, 2019 8.700 8.750 8.540 8.640 95,866 -0.03(-0.35%)
Jan 15, 2019 8.300 8.700 8.060 8.670 406,018 +0.42(+5.09%)
Jan 14, 2019 8.350 8.450 8.070 8.250 161,066 +0.01(+0.12%)
Jan 11, 2019 8.200 8.350 7.820 8.240 181,100 +0.08(+0.98%)
Jan 10, 2019 8.050 8.380 7.900 8.160 350,677 +0.25(+3.16%)
Jan 09, 2019 7.860 8.160 7.650 7.910 205,104 +0.17(+2.20%)
Jan 08, 2019 7.500 8.100 7.493 7.740 299,434 +0.25(+3.34%)
Jan 07, 2019 6.840 8.530 6.750 7.490 401,882 +0.87(+13.14%)
Jan 04, 2019 6.500 6.975 6.450 6.620 108,700 +0.12(+1.85%)
Jan 03, 2019 6.750 6.750 6.100 6.500 130,359 -0.19(-2.84%)
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.