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

Apyx Medical Corp (NQ: APYX )

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2021 14.00 14.49 13.78 13.85 147,210 -0.11(-0.79%)
Sep 29, 2021 13.88 14.11 13.66 13.96 141,060 +0.16(+1.16%)
Sep 28, 2021 14.43 14.50 13.51 13.80 335,782 -0.05(-0.36%)
Sep 27, 2021 12.57 14.20 12.50 13.85 1,396,648 +1.36(+10.89%)
Sep 24, 2021 11.76 12.60 11.31 12.49 98,678 +0.68(+5.76%)
Sep 23, 2021 11.43 11.95 11.26 11.81 50,893 +0.44(+3.87%)
Sep 22, 2021 11.15 11.42 11.01 11.37 26,065 +0.28(+2.52%)
Sep 21, 2021 11.17 11.28 11.01 11.09 20,283 -0.03(-0.27%)
Sep 20, 2021 11.25 11.45 10.98 11.12 43,448 -0.36(-3.14%)
Sep 17, 2021 11.01 11.51 10.55 11.48 156,693 +0.42(+3.80%)
Sep 16, 2021 11.15 11.15 10.68 11.06 20,808 -0.05(-0.45%)
Sep 15, 2021 11.43 11.43 11.04 11.11 45,298 -0.24(-2.11%)
Sep 14, 2021 11.09 11.46 10.99 11.35 83,141 +0.36(+3.28%)
Sep 13, 2021 10.79 11.09 10.42 10.99 56,468 +0.30(+2.81%)
Sep 10, 2021 10.79 10.87 10.64 10.69 42,815 +0.04(+0.38%)
Sep 09, 2021 10.75 10.95 10.53 10.65 61,835 -0.08(-0.75%)
Sep 08, 2021 10.79 10.87 10.66 10.73 52,660 -0.21(-1.92%)
Sep 07, 2021 11.30 11.30 10.93 10.94 42,651 -0.34(-3.01%)
Sep 03, 2021 11.42 11.42 11.01 11.28 55,055 -0.08(-0.70%)
Sep 02, 2021 11.30 11.58 11.20 11.36 36,198 +0.13(+1.16%)
Sep 01, 2021 11.85 11.85 11.16 11.23 58,960 -0.58(-4.91%)
Aug 31, 2021 11.43 11.85 11.16 11.81 91,615 +0.38(+3.32%)
Aug 30, 2021 11.43 11.55 11.42 11.43 32,864 +0.00(+0.00%)
Aug 27, 2021 11.25 11.60 11.18 11.43 52,878 +0.24(+2.14%)
Aug 26, 2021 11.40 11.73 11.02 11.19 42,173 -0.32(-2.78%)
Aug 25, 2021 11.61 11.74 11.18 11.51 63,974 -0.21(-1.79%)
Aug 24, 2021 11.05 11.74 11.02 11.72 92,318 +0.61(+5.49%)
Aug 23, 2021 10.61 11.20 10.61 11.11 57,299 +0.61(+5.81%)
Aug 20, 2021 10.09 10.55 10.03 10.50 51,638 +0.30(+2.94%)
Aug 19, 2021 10.09 10.25 10.05 10.20 32,136 -0.08(-0.78%)
Aug 18, 2021 10.32 10.54 10.15 10.28 45,707 -0.12(-1.15%)
Aug 17, 2021 9.970 10.50 9.970 10.40 52,718 +0.26(+2.56%)
Aug 16, 2021 10.86 10.90 9.970 10.14 79,948 -0.77(-7.06%)
Aug 13, 2021 11.03 11.03 10.77 10.91 51,518 -0.22(-1.98%)
Aug 12, 2021 11.00 11.50 10.25 11.13 245,773 +1.95(+21.24%)
Aug 11, 2021 9.190 9.430 9.070 9.180 34,975 -0.05(-0.54%)
Aug 10, 2021 9.410 9.640 9.140 9.230 26,225 -0.30(-3.15%)
Aug 09, 2021 9.345 9.700 9.345 9.530 45,200 +0.11(+1.17%)
Aug 06, 2021 9.250 9.500 9.050 9.420 33,909 +0.27(+2.95%)
Aug 05, 2021 9.120 9.230 9.050 9.150 27,407 +0.10(+1.10%)
Aug 04, 2021 8.910 9.130 8.910 9.050 49,471 -0.01(-0.11%)
Aug 03, 2021 8.780 9.100 8.730 9.060 25,505 +0.27(+3.07%)
Aug 02, 2021 9.170 9.529 8.650 8.790 67,525 -0.21(-2.33%)
Jul 30, 2021 9.245 9.245 8.930 9.000 22,837 -0.21(-2.28%)
Jul 29, 2021 9.130 9.320 9.050 9.210 21,771 -0.05(-0.54%)
Jul 28, 2021 9.270 9.455 9.080 9.260 27,666 +0.09(+0.98%)
Jul 27, 2021 9.400 9.490 9.050 9.170 40,466 -0.33(-3.47%)
Jul 26, 2021 9.460 9.700 9.250 9.500 25,332 +0.14(+1.50%)
Jul 23, 2021 9.490 9.630 9.223 9.360 17,393 -0.06(-0.64%)
Jul 22, 2021 9.900 9.900 9.390 9.420 36,051 -0.42(-4.27%)
Jul 21, 2021 9.560 9.940 9.560 9.840 29,051 +0.40(+4.24%)
Jul 20, 2021 9.140 9.800 9.140 9.440 99,660 +0.34(+3.74%)
Jul 19, 2021 8.900 9.430 8.820 9.100 46,580 -0.10(-1.09%)
Jul 16, 2021 9.250 9.470 9.010 9.200 50,636 +0.06(+0.66%)
Jul 15, 2021 9.180 9.230 8.970 9.140 45,890 -0.09(-0.98%)
Jul 14, 2021 9.410 9.450 9.140 9.230 49,091 -0.13(-1.39%)
Jul 13, 2021 9.410 9.500 8.900 9.360 75,224 -0.15(-1.58%)
Jul 12, 2021 9.540 9.680 9.290 9.510 69,646 -0.12(-1.25%)
Jul 09, 2021 9.690 9.800 9.530 9.630 24,997 -0.02(-0.21%)
Jul 08, 2021 9.590 9.782 9.530 9.650 29,389 -0.08(-0.82%)
Jul 07, 2021 10.12 10.21 9.630 9.730 61,273 -0.41(-4.04%)
Jul 06, 2021 10.20 10.37 9.840 10.14 42,660 -0.14(-1.36%)
Jul 02, 2021 10.71 10.71 10.15 10.28 53,956 -0.36(-3.38%)
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.