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

Apyx Medical Corp (NQ: APYX )

1.450 -0.030 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 4.010 4.100 3.750 3.770 145,817 -0.27(-6.68%)
Apr 28, 2022 4.210 4.210 3.750 4.040 173,570 -0.11(-2.65%)
Apr 27, 2022 4.540 4.979 4.130 4.150 156,685 -0.41(-8.99%)
Apr 26, 2022 4.660 4.690 4.440 4.560 187,812 -0.17(-3.59%)
Apr 25, 2022 4.630 4.840 4.590 4.730 208,802 +0.03(+0.64%)
Apr 22, 2022 5.000 5.000 4.690 4.700 135,427 -0.34(-6.75%)
Apr 21, 2022 5.020 5.270 4.800 5.040 164,733 +0.07(+1.41%)
Apr 20, 2022 5.330 5.390 4.970 4.970 152,289 -0.26(-4.97%)
Apr 19, 2022 5.050 5.355 5.040 5.230 142,058 +0.16(+3.16%)
Apr 18, 2022 5.310 5.310 5.040 5.070 186,680 -0.28(-5.23%)
Apr 14, 2022 5.620 5.620 5.305 5.350 143,297 -0.26(-4.63%)
Apr 13, 2022 5.710 5.750 5.470 5.610 136,730 -0.04(-0.71%)
Apr 12, 2022 5.710 5.920 5.630 5.650 110,593 +0.09(+1.62%)
Apr 11, 2022 5.660 5.670 5.440 5.560 189,408 -0.19(-3.30%)
Apr 08, 2022 6.160 6.160 5.750 5.750 172,799 -0.38(-6.20%)
Apr 07, 2022 6.250 6.410 6.020 6.130 82,205 -0.12(-1.92%)
Apr 06, 2022 6.410 6.410 6.110 6.250 106,894 -0.20(-3.10%)
Apr 05, 2022 6.580 6.725 6.340 6.450 111,416 -0.10(-1.53%)
Apr 04, 2022 6.700 6.780 6.435 6.550 76,415 -0.19(-2.82%)
Apr 01, 2022 6.540 6.760 6.450 6.740 108,787 +0.21(+3.22%)
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%)
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.