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

Apyx Medical Corp (NQ: APYX )

1.400 -0.030 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2020 4.710 4.850 4.690 4.710 32,733 +0.02(+0.43%)
Sep 29, 2020 4.560 4.960 4.560 4.690 36,134 -0.24(-4.87%)
Sep 28, 2020 4.750 4.970 4.660 4.930 45,951 +0.18(+3.79%)
Sep 25, 2020 4.430 4.810 4.410 4.750 35,000 +0.25(+5.56%)
Sep 24, 2020 4.420 4.550 4.350 4.500 55,058 +0.12(+2.74%)
Sep 23, 2020 4.400 4.640 4.370 4.380 62,246 -0.08(-1.79%)
Sep 22, 2020 4.670 4.670 4.380 4.460 70,762 -0.17(-3.67%)
Sep 21, 2020 4.810 4.840 4.460 4.630 72,762 -0.32(-6.46%)
Sep 18, 2020 5.090 5.230 4.830 4.950 106,300 -0.03(-0.60%)
Sep 17, 2020 4.980 5.140 4.890 4.980 13,730 -0.11(-2.16%)
Sep 16, 2020 5.060 5.190 4.960 5.090 57,648 +0.08(+1.60%)
Sep 15, 2020 5.120 5.120 4.950 5.010 43,286 +0.00(+0.00%)
Sep 14, 2020 4.850 5.180 4.850 5.010 52,427 +0.22(+4.59%)
Sep 11, 2020 4.750 4.890 4.745 4.790 40,900 +0.05(+1.05%)
Sep 10, 2020 4.780 4.780 4.630 4.740 55,005 -0.02(-0.42%)
Sep 09, 2020 4.670 4.840 4.670 4.760 33,633 +0.05(+1.06%)
Sep 08, 2020 4.770 4.840 4.620 4.710 39,539 -0.02(-0.42%)
Sep 04, 2020 4.970 4.995 4.570 4.730 47,100 -0.17(-3.47%)
Sep 03, 2020 4.990 5.040 4.860 4.900 35,317 -0.10(-2.00%)
Sep 02, 2020 4.950 5.070 4.840 5.000 48,004 -0.01(-0.20%)
Sep 01, 2020 4.530 5.050 4.370 5.010 157,896 +0.42(+9.15%)
Aug 31, 2020 4.450 4.760 4.375 4.590 116,711 +0.12(+2.68%)
Aug 28, 2020 4.670 4.680 4.460 4.470 36,900 -0.16(-3.46%)
Aug 27, 2020 4.830 4.900 4.590 4.630 63,302 -0.13(-2.73%)
Aug 26, 2020 4.990 5.040 4.740 4.760 128,212 -0.23(-4.61%)
Aug 25, 2020 4.870 5.010 4.710 4.990 65,237 +0.19(+3.96%)
Aug 24, 2020 5.170 5.290 4.730 4.800 130,642 -0.27(-5.33%)
Aug 21, 2020 5.400 5.400 4.990 5.070 66,300 -0.32(-5.94%)
Aug 20, 2020 5.270 5.480 5.154 5.390 136,282 +0.18(+3.45%)
Aug 19, 2020 5.000 5.445 4.930 5.210 75,848 +0.21(+4.20%)
Aug 18, 2020 4.970 5.010 4.930 5.000 19,927 -0.06(-1.19%)
Aug 17, 2020 5.100 5.100 4.920 5.060 46,347 -0.01(-0.20%)
Aug 14, 2020 5.090 5.115 5.010 5.070 38,700 -0.07(-1.36%)
Aug 13, 2020 5.210 5.279 5.110 5.140 34,106 -0.08(-1.53%)
Aug 12, 2020 5.310 5.310 5.110 5.220 122,981 +0.03(+0.58%)
Aug 11, 2020 5.240 5.400 5.140 5.190 88,354 +0.05(+0.97%)
Aug 10, 2020 5.000 5.180 4.920 5.140 98,918 +0.14(+2.80%)
Aug 07, 2020 4.940 5.020 4.850 5.000 46,800 +0.02(+0.40%)
Aug 06, 2020 5.010 5.070 4.870 4.980 37,683 -0.03(-0.60%)
Aug 05, 2020 5.020 5.050 4.870 5.010 97,953 +0.10(+2.04%)
Aug 04, 2020 4.620 5.040 4.620 4.910 68,471 +0.26(+5.59%)
Aug 03, 2020 4.450 4.670 4.370 4.650 145,648 +0.16(+3.56%)
Jul 31, 2020 4.600 4.720 4.460 4.490 103,000 -0.24(-5.07%)
Jul 30, 2020 4.970 5.000 4.600 4.730 86,759 -0.25(-5.02%)
Jul 29, 2020 5.410 5.410 4.950 4.980 85,797 -0.43(-7.95%)
Jul 28, 2020 5.080 5.450 5.060 5.410 160,682 +0.28(+5.46%)
Jul 27, 2020 5.130 5.160 5.030 5.130 21,356 +0.02(+0.39%)
Jul 24, 2020 5.170 5.210 5.070 5.110 25,500 -0.04(-0.78%)
Jul 23, 2020 5.240 5.330 5.110 5.150 42,823 -0.09(-1.72%)
Jul 22, 2020 5.380 5.410 5.220 5.240 42,728 -0.20(-3.68%)
Jul 21, 2020 5.310 5.470 5.150 5.440 47,607 +0.21(+4.02%)
Jul 20, 2020 5.330 5.360 4.910 5.230 91,275 -0.24(-4.39%)
Jul 17, 2020 5.270 5.600 5.270 5.470 49,100 +0.18(+3.40%)
Jul 16, 2020 5.300 5.320 5.100 5.290 37,900 -0.01(-0.19%)
Jul 15, 2020 4.980 5.390 4.870 5.300 159,379 +0.38(+7.72%)
Jul 14, 2020 4.750 4.920 4.644 4.920 50,359 +0.13(+2.71%)
Jul 13, 2020 4.840 5.000 4.720 4.790 74,967 +0.01(+0.21%)
Jul 10, 2020 4.600 4.780 4.510 4.780 64,100 +0.17(+3.69%)
Jul 09, 2020 4.820 4.880 4.590 4.610 102,506 -0.20(-4.16%)
Jul 08, 2020 4.990 5.077 4.710 4.810 105,038 -0.20(-3.99%)
Jul 07, 2020 5.260 5.260 5.010 5.010 56,347 -0.31(-5.83%)
Jul 06, 2020 5.520 5.520 5.160 5.320 66,384 -0.10(-1.85%)
Jul 02, 2020 5.390 5.590 5.150 5.420 91,000 +0.12(+2.26%)
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.