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

Apyx Medical Corp (NQ: APYX )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 31, 2019 7.380 7.440 7.200 7.240 92,587 -0.13(-1.76%)
Jul 30, 2019 7.100 7.590 7.100 7.370 132,251 +0.26(+3.66%)
Jul 29, 2019 6.870 7.220 6.870 7.110 85,043 +0.22(+3.19%)
Jul 26, 2019 6.710 7.020 6.665 6.890 70,800 +0.18(+2.68%)
Jul 25, 2019 6.790 6.830 6.630 6.710 51,043 -0.09(-1.32%)
Jul 24, 2019 6.450 6.850 6.450 6.800 97,285 +0.32(+4.94%)
Jul 23, 2019 6.650 6.750 6.460 6.480 89,511 -0.17(-2.56%)
Jul 22, 2019 6.300 6.680 6.260 6.650 139,177 +0.34(+5.39%)
Jul 19, 2019 6.260 6.510 6.170 6.310 73,000 -0.01(-0.16%)
Jul 18, 2019 6.570 6.570 6.290 6.320 45,490 -0.27(-4.10%)
Jul 17, 2019 6.630 6.810 6.490 6.590 96,346 -0.14(-2.08%)
Jul 16, 2019 6.980 6.980 6.636 6.730 170,626 -0.23(-3.30%)
Jul 15, 2019 7.010 7.030 6.870 6.960 55,758 -0.04(-0.57%)
Jul 12, 2019 7.180 7.330 6.980 7.000 164,600 -0.17(-2.37%)
Jul 11, 2019 7.070 7.220 7.010 7.170 146,899 +0.13(+1.85%)
Jul 10, 2019 7.000 7.080 6.850 7.040 64,232 +0.04(+0.57%)
Jul 09, 2019 7.130 7.150 6.890 7.000 99,424 -0.13(-1.82%)
Jul 08, 2019 7.210 7.210 7.000 7.130 118,956 -0.11(-1.52%)
Jul 05, 2019 7.050 7.310 7.040 7.240 128,600 +0.10(+1.40%)
Jul 03, 2019 7.000 7.150 6.790 7.140 101,900 +0.18(+2.59%)
Jul 02, 2019 6.960 7.005 6.840 6.960 117,067 +0.01(+0.14%)
Jul 01, 2019 6.760 7.180 6.670 6.950 307,000 +0.23(+3.42%)
Jun 28, 2019 6.060 6.860 5.970 6.720 3,604,900 +0.74(+12.37%)
Jun 27, 2019 5.740 6.050 5.740 5.980 130,279 +0.24(+4.18%)
Jun 26, 2019 5.940 6.135 5.610 5.740 124,832 -0.14(-2.38%)
Jun 25, 2019 6.240 6.242 5.830 5.880 105,076 -0.35(-5.62%)
Jun 24, 2019 6.320 6.400 6.050 6.230 168,972 -0.15(-2.35%)
Jun 21, 2019 6.470 6.580 6.350 6.380 95,100 -0.14(-2.15%)
Jun 20, 2019 6.610 6.720 6.510 6.520 76,103 -0.13(-1.95%)
Jun 19, 2019 6.750 6.800 6.560 6.650 107,497 -0.14(-2.06%)
Jun 18, 2019 6.670 6.870 6.650 6.790 123,770 +0.14(+2.11%)
Jun 17, 2019 6.300 6.690 6.300 6.650 207,522 +0.38(+6.06%)
Jun 14, 2019 6.090 6.360 6.030 6.270 170,200 +0.19(+3.12%)
Jun 13, 2019 6.210 6.270 5.990 6.080 157,913 -0.11(-1.78%)
Jun 12, 2019 6.070 6.220 6.060 6.190 234,179 +0.11(+1.81%)
Jun 11, 2019 5.810 6.125 5.750 6.080 125,726 +0.29(+5.01%)
Jun 10, 2019 5.740 5.830 5.590 5.790 138,346 +0.00(+0.00%)
Jun 07, 2019 5.790 5.870 5.740 5.790 85,700 +0.00(+0.00%)
Jun 06, 2019 6.090 6.090 5.660 5.790 95,387 -0.30(-4.93%)
Jun 05, 2019 6.110 6.270 6.060 6.090 126,139 -0.01(-0.16%)
Jun 04, 2019 6.050 6.190 5.990 6.100 133,869 +0.12(+2.01%)
Jun 03, 2019 6.040 6.130 5.900 5.980 137,060 -0.05(-0.83%)
May 31, 2019 6.310 6.330 5.900 6.030 98,600 -0.34(-5.34%)
May 30, 2019 6.180 6.553 6.155 6.370 93,632 +0.19(+3.07%)
May 29, 2019 5.960 6.200 5.960 6.180 154,640 +0.17(+2.83%)
May 28, 2019 5.840 6.100 5.810 6.010 150,409 +0.18(+3.09%)
May 24, 2019 5.600 5.890 5.500 5.830 135,300 +0.26(+4.67%)
May 23, 2019 5.860 6.000 5.540 5.570 65,605 -0.34(-5.75%)
May 22, 2019 5.880 6.040 5.790 5.910 63,266 +0.02(+0.34%)
May 21, 2019 6.060 6.140 5.880 5.890 137,157 -0.15(-2.48%)
May 20, 2019 5.950 6.090 5.900 6.040 82,443 +0.06(+1.00%)
May 17, 2019 6.020 6.050 5.865 5.980 134,100 -0.05(-0.83%)
May 16, 2019 5.800 6.150 5.730 6.030 157,606 +0.24(+4.15%)
May 15, 2019 5.710 5.790 5.620 5.790 109,533 +0.04(+0.70%)
May 14, 2019 5.770 5.890 5.610 5.750 131,339 +0.00(+0.00%)
May 13, 2019 5.670 5.750 5.400 5.750 125,976 +0.00(+0.09%)
May 10, 2019 6.190 6.250 5.625 5.745 224,600 -0.43(-7.04%)
May 09, 2019 5.470 6.240 5.000 6.180 247,260 +0.46(+8.04%)
May 08, 2019 5.620 5.890 5.530 5.720 174,095 +0.10(+1.78%)
May 07, 2019 5.740 5.740 5.530 5.620 131,266 -0.15(-2.60%)
May 06, 2019 5.200 5.820 5.179 5.770 217,582 +0.43(+8.05%)
May 03, 2019 5.410 5.450 5.320 5.340 80,700 -0.06(-1.11%)
May 02, 2019 5.500 5.630 5.310 5.400 135,943 -0.12(-2.17%)
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.