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 (%)
Aug 31, 2022 6.010 6.015 5.700 5.730 173,609 -0.19(-3.21%)
Aug 30, 2022 6.140 6.140 5.800 5.920 224,073 +0.04(+0.68%)
Aug 29, 2022 6.060 6.170 5.815 5.880 144,988 -0.31(-5.01%)
Aug 26, 2022 6.350 6.635 6.080 6.190 122,705 -0.18(-2.83%)
Aug 25, 2022 6.510 6.980 6.320 6.370 152,857 -0.08(-1.24%)
Aug 24, 2022 6.540 6.670 6.360 6.450 246,784 -0.01(-0.15%)
Aug 23, 2022 6.600 6.810 6.460 6.460 108,224 -0.08(-1.22%)
Aug 22, 2022 6.610 6.730 6.520 6.540 91,846 -0.27(-3.96%)
Aug 19, 2022 6.940 7.220 6.730 6.810 85,171 -0.29(-4.08%)
Aug 18, 2022 7.190 7.320 6.910 7.100 127,465 +0.04(+0.57%)
Aug 17, 2022 7.070 7.202 6.910 7.060 132,376 -0.17(-2.35%)
Aug 16, 2022 7.370 7.500 7.090 7.230 232,070 -0.24(-3.21%)
Aug 15, 2022 8.090 8.090 7.440 7.470 234,606 -0.78(-9.45%)
Aug 12, 2022 9.840 9.840 7.401 8.250 610,351 -2.03(-19.75%)
Aug 11, 2022 10.99 11.15 10.27 10.28 111,341 -0.55(-5.08%)
Aug 10, 2022 10.47 10.99 10.38 10.83 84,272 +0.63(+6.18%)
Aug 09, 2022 10.49 10.52 10.10 10.20 77,555 -0.33(-3.13%)
Aug 08, 2022 10.49 10.85 10.32 10.53 71,277 +0.08(+0.77%)
Aug 05, 2022 10.06 10.52 9.360 10.45 113,260 +0.22(+2.20%)
Aug 04, 2022 9.740 10.59 9.570 10.22 218,738 +0.47(+4.87%)
Aug 03, 2022 9.800 9.930 9.588 9.750 84,739 +0.07(+0.72%)
Aug 02, 2022 9.230 9.800 9.230 9.680 120,093 +0.32(+3.42%)
Aug 01, 2022 9.440 9.990 9.020 9.360 150,214 -0.10(-1.06%)
Jul 29, 2022 9.400 9.620 9.210 9.460 100,702 +0.14(+1.50%)
Jul 28, 2022 9.760 9.790 9.155 9.320 111,654 -0.47(-4.80%)
Jul 27, 2022 9.230 9.820 9.040 9.790 136,698 +0.66(+7.23%)
Jul 26, 2022 9.110 9.210 8.870 9.130 56,037 -0.12(-1.30%)
Jul 25, 2022 9.120 9.650 8.960 9.250 135,027 +0.20(+2.21%)
Jul 22, 2022 9.450 9.610 8.850 9.050 121,005 -0.38(-4.03%)
Jul 21, 2022 9.680 9.734 9.240 9.430 164,317 -0.35(-3.58%)
Jul 20, 2022 8.570 10.11 8.540 9.780 363,881 +1.21(+14.12%)
Jul 19, 2022 8.380 8.780 8.050 8.570 227,717 +0.53(+6.59%)
Jul 18, 2022 8.120 8.490 7.770 8.040 405,371 +0.54(+7.20%)
Jul 15, 2022 7.220 7.590 6.886 7.500 176,876 +0.41(+5.78%)
Jul 14, 2022 6.730 7.220 6.610 7.090 126,353 +0.21(+3.05%)
Jul 13, 2022 6.510 7.110 6.510 6.880 107,631 +0.16(+2.38%)
Jul 12, 2022 6.260 6.740 6.260 6.720 178,885 +0.47(+7.52%)
Jul 11, 2022 7.180 7.320 6.250 6.250 211,303 -0.68(-9.81%)
Jul 08, 2022 6.510 7.100 6.440 6.930 317,348 +0.34(+5.16%)
Jul 07, 2022 6.330 6.610 6.110 6.590 212,028 +0.23(+3.62%)
Jul 06, 2022 6.130 6.390 6.010 6.360 143,653 +0.22(+3.58%)
Jul 05, 2022 5.560 6.190 5.560 6.140 187,998 +0.53(+9.45%)
Jul 01, 2022 5.850 5.990 5.600 5.610 229,974 -0.25(-4.27%)
Jun 30, 2022 6.090 6.130 5.760 5.860 179,441 -0.47(-7.42%)
Jun 29, 2022 6.250 6.850 5.880 6.330 525,487 +0.10(+1.61%)
Jun 28, 2022 5.860 6.290 5.810 6.230 318,565 +0.21(+3.49%)
Jun 27, 2022 6.090 6.160 5.595 6.020 212,370 +0.07(+1.18%)
Jun 24, 2022 5.890 6.490 5.770 5.950 3,631,079 +0.14(+2.41%)
Jun 23, 2022 5.830 5.860 5.600 5.810 362,891 +0.02(+0.35%)
Jun 22, 2022 5.520 5.870 5.510 5.790 320,475 +0.20(+3.58%)
Jun 21, 2022 6.050 6.210 5.460 5.590 325,702 -0.36(-6.05%)
Jun 17, 2022 6.140 6.430 5.950 5.950 360,829 -0.18(-2.94%)
Jun 16, 2022 5.780 6.230 5.680 6.130 307,198 +0.08(+1.32%)
Jun 15, 2022 6.090 6.320 5.950 6.050 245,854 +0.06(+1.00%)
Jun 14, 2022 6.200 6.280 5.920 5.990 243,872 -0.23(-3.70%)
Jun 13, 2022 5.890 6.380 5.750 6.220 414,693 -0.02(-0.32%)
Jun 10, 2022 7.300 7.370 6.100 6.240 441,526 -1.26(-16.80%)
Jun 09, 2022 7.010 7.510 6.910 7.500 429,856 +0.38(+5.34%)
Jun 08, 2022 7.140 7.494 6.830 7.120 460,865 -0.14(-1.93%)
Jun 07, 2022 6.380 7.320 6.200 7.260 628,245 +0.72(+11.01%)
Jun 06, 2022 6.320 6.850 6.320 6.540 700,320 +0.13(+2.03%)
Jun 03, 2022 5.900 6.470 5.810 6.410 533,602 +0.36(+5.86%)
Jun 02, 2022 5.570 6.160 5.550 6.055 432,248 +0.50(+9.10%)
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.