Skip to main content

Apyx Medical Corp (NQ: APYX )

1.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.560 7.220 6.370 6.530 90,779 -0.01(-0.15%)
Mar 30, 2022 7.000 7.000 6.485 6.540 112,853 -0.47(-6.70%)
Mar 29, 2022 6.360 7.070 6.350 7.010 181,570 +0.74(+11.80%)
Mar 28, 2022 6.330 6.500 5.950 6.270 182,305 +0.06(+0.97%)
Mar 25, 2022 6.310 6.520 6.110 6.210 240,917 -0.12(-1.90%)
Mar 24, 2022 6.340 6.560 6.085 6.330 215,772 -0.04(-0.63%)
Mar 23, 2022 6.590 6.590 5.810 6.370 268,943 -0.27(-4.07%)
Mar 22, 2022 7.220 7.320 6.500 6.640 218,064 -0.52(-7.26%)
Mar 21, 2022 7.550 7.560 7.000 7.160 186,465 -0.25(-3.37%)
Mar 18, 2022 8.620 8.750 7.180 7.410 447,900 -0.50(-6.32%)
Mar 17, 2022 7.000 7.910 6.910 7.910 129,695 +0.97(+13.98%)
Mar 16, 2022 5.900 7.250 5.900 6.940 333,613 +1.07(+18.23%)
Mar 15, 2022 5.790 6.060 5.500 5.870 319,878 -0.01(-0.17%)
Mar 14, 2022 9.500 9.500 5.730 5.880 571,764 -4.02(-40.61%)
Mar 11, 2022 9.995 10.53 9.817 9.900 19,751 -0.43(-4.16%)
Mar 10, 2022 10.25 10.51 9.950 10.33 49,673 -0.21(-1.99%)
Mar 09, 2022 10.14 10.65 10.14 10.54 32,644 +0.68(+6.90%)
Mar 08, 2022 9.790 10.19 9.620 9.860 42,016 +0.07(+0.72%)
Mar 07, 2022 9.980 10.06 9.748 9.790 37,668 -0.23(-2.30%)
Mar 04, 2022 10.06 10.33 10.00 10.02 29,327 -0.24(-2.34%)
Mar 03, 2022 10.58 10.58 10.21 10.26 15,979 -0.17(-1.63%)
Mar 02, 2022 10.17 10.55 10.17 10.43 31,815 +0.38(+3.78%)
Mar 01, 2022 10.18 11.19 9.980 10.05 48,011 -0.07(-0.69%)
Feb 28, 2022 10.33 10.79 10.09 10.12 51,651 -0.25(-2.41%)
Feb 25, 2022 10.08 10.43 9.800 10.37 51,680 +0.44(+4.43%)
Feb 24, 2022 9.450 10.04 9.250 9.930 51,855 +0.27(+2.80%)
Feb 23, 2022 9.620 9.990 9.600 9.660 37,322 +0.09(+0.94%)
Feb 22, 2022 10.15 10.15 9.570 9.570 30,634 -0.35(-3.53%)
Feb 18, 2022 9.920 0 +0.02(+0.20%)
Feb 17, 2022 10.21 10.35 9.860 9.900 30,913 -0.53(-5.08%)
Feb 16, 2022 10.41 10.60 10.24 10.43 18,241 -0.10(-0.95%)
Feb 15, 2022 10.19 10.78 9.930 10.53 40,985 +0.50(+4.99%)
Feb 14, 2022 10.28 10.49 9.850 10.03 20,079 -0.14(-1.38%)
Feb 11, 2022 10.50 11.04 10.02 10.17 32,640 -0.34(-3.24%)
Feb 10, 2022 10.39 10.97 10.37 10.51 47,318 -0.20(-1.87%)
Feb 09, 2022 10.83 10.92 10.62 10.71 37,527 -0.06(-0.56%)
Feb 08, 2022 10.54 10.90 10.35 10.77 26,416 +0.28(+2.67%)
Feb 07, 2022 10.71 10.89 10.30 10.49 42,973 -0.13(-1.22%)
Feb 04, 2022 10.40 10.74 10.15 10.62 36,987 +0.11(+1.05%)
Feb 03, 2022 10.47 10.66 10.30 10.51 55,964 -0.12(-1.13%)
Feb 02, 2022 11.03 11.03 10.55 10.63 87,070 -0.39(-3.54%)
Feb 01, 2022 11.38 11.39 10.74 11.02 71,906 -0.48(-4.17%)
Jan 31, 2022 10.91 11.50 61,033 +0.50(+4.55%)
Jan 28, 2022 10.76 11.20 10.50 11.00 27,127 +0.23(+2.14%)
Jan 27, 2022 11.26 12.16 10.52 10.77 56,579 -0.36(-3.23%)
Jan 26, 2022 11.19 11.87 10.94 11.13 80,548 +0.08(+0.72%)
Jan 25, 2022 10.94 11.25 10.57 11.05 56,833 -0.03(-0.27%)
Jan 24, 2022 10.21 11.16 10.06 11.08 80,499 +0.59(+5.62%)
Jan 21, 2022 10.47 11.16 10.11 10.49 84,505 -0.13(-1.22%)
Jan 20, 2022 10.99 11.61 10.34 10.62 85,042 -0.34(-3.10%)
Jan 19, 2022 10.87 11.04 10.56 10.96 101,188 +0.03(+0.27%)
Jan 18, 2022 10.86 11.56 10.86 10.93 71,047 -0.70(-6.02%)
Jan 14, 2022 11.63 0 +0.00(+0.00%)
Jan 13, 2022 12.49 12.49 11.56 11.63 95,471 -0.93(-7.40%)
Jan 12, 2022 13.56 13.56 12.46 12.56 128,536 -0.44(-3.38%)
Jan 11, 2022 12.83 13.20 12.59 13.00 117,032 +0.02(+0.15%)
Jan 10, 2022 11.50 13.16 10.81 12.98 163,262 +2.08(+19.08%)
Jan 07, 2022 11.34 11.34 10.79 10.90 60,867 -0.55(-4.80%)
Jan 06, 2022 11.68 12.68 11.30 11.45 54,686 -0.12(-1.04%)
Jan 05, 2022 12.16 12.22 11.51 11.57 71,563 -0.62(-5.09%)
Jan 04, 2022 13.24 13.65 12.18 12.19 84,968 -0.94(-7.16%)
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.