Skip to main content

Apyx Medical Corp (NQ: APYX )

1.354 -0.056 (-3.96%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.330 3.660 3.280 3.400 759,232 +0.38(+12.58%)
Apr 27, 2023 2.910 3.070 2.910 3.020 50,543 +0.08(+2.72%)
Apr 26, 2023 2.920 2.980 2.900 2.940 55,321 +0.05(+1.73%)
Apr 25, 2023 2.870 3.040 2.860 2.890 54,037 -0.12(-3.99%)
Apr 24, 2023 2.860 3.080 2.820 3.010 161,115 +0.11(+3.79%)
Apr 21, 2023 2.990 2.990 2.770 2.900 118,842 -0.05(-1.69%)
Apr 20, 2023 2.950 3.000 2.910 2.950 48,407 +0.00(+0.00%)
Apr 19, 2023 2.870 3.000 2.870 2.950 47,225 -0.05(-1.67%)
Apr 18, 2023 2.980 3.005 2.972 3.000 15,929 +0.00(+0.00%)
Apr 17, 2023 2.990 3.015 2.960 3.000 87,936 +0.00(+0.00%)
Apr 14, 2023 3.010 3.080 2.934 3.000 61,665 -0.05(-1.64%)
Apr 13, 2023 3.210 3.210 3.000 3.050 57,239 -0.14(-4.39%)
Apr 12, 2023 3.320 3.320 3.120 3.190 26,975 -0.15(-4.49%)
Apr 11, 2023 3.260 3.350 3.172 3.340 75,931 +0.10(+3.09%)
Apr 10, 2023 3.040 3.240 3.040 3.240 55,120 +0.23(+7.64%)
Apr 06, 2023 2.940 3.040 2.940 3.010 43,236 +0.09(+3.08%)
Apr 05, 2023 3.070 3.070 2.864 2.920 39,332 -0.18(-5.81%)
Apr 04, 2023 2.750 3.140 2.750 3.100 535,988 +0.35(+12.73%)
Apr 03, 2023 2.850 2.880 2.750 2.750 166,281 -0.13(-4.51%)
Mar 31, 2023 2.750 2.900 2.750 2.880 122,448 +0.16(+5.88%)
Mar 30, 2023 2.860 2.880 2.670 2.720 200,559 -0.16(-5.56%)
Mar 29, 2023 2.890 2.939 2.810 2.880 84,456 +0.11(+3.97%)
Mar 28, 2023 2.900 2.929 2.760 2.770 40,571 -0.19(-6.42%)
Mar 27, 2023 2.960 3.000 2.910 2.960 81,577 +0.04(+1.37%)
Mar 24, 2023 2.800 2.920 2.750 2.920 57,206 +0.05(+1.74%)
Mar 23, 2023 2.700 2.910 2.700 2.870 49,866 +0.17(+6.30%)
Mar 22, 2023 2.630 2.770 2.580 2.700 42,751 +0.08(+3.05%)
Mar 21, 2023 2.480 2.800 2.480 2.620 132,576 +0.11(+4.38%)
Mar 20, 2023 2.870 2.920 2.510 2.510 64,901 -0.40(-13.75%)
Mar 17, 2023 2.870 2.965 2.790 2.910 28,585 +0.01(+0.34%)
Mar 16, 2023 2.630 2.950 2.630 2.900 102,656 +0.28(+10.69%)
Mar 15, 2023 2.760 2.820 2.500 2.620 68,944 -0.21(-7.42%)
Mar 14, 2023 2.860 2.910 2.710 2.830 81,160 +0.04(+1.43%)
Mar 13, 2023 2.890 3.000 2.760 2.790 136,772 -0.10(-3.46%)
Mar 10, 2023 2.760 3.000 2.700 2.890 205,078 +0.16(+5.86%)
Mar 09, 2023 2.920 2.926 2.640 2.730 178,705 -0.21(-7.14%)
Mar 08, 2023 3.150 3.150 2.920 2.940 310,055 -0.23(-7.26%)
Mar 07, 2023 3.160 3.200 3.120 3.170 15,563 +0.02(+0.63%)
Mar 06, 2023 3.250 3.250 3.150 3.150 107,220 -0.09(-2.78%)
Mar 03, 2023 3.270 3.320 3.130 3.240 203,480 +0.01(+0.31%)
Mar 02, 2023 3.000 3.310 2.960 3.230 77,172 +0.23(+7.67%)
Mar 01, 2023 3.250 3.250 2.970 3.000 114,471 -0.25(-7.69%)
Feb 28, 2023 3.000 3.250 3.000 3.250 388,032 +0.20(+6.56%)
Feb 27, 2023 2.990 3.110 2.880 3.050 1,440,664 +0.18(+6.27%)
Feb 24, 2023 2.960 2.995 2.850 2.870 57,442 -0.13(-4.33%)
Feb 23, 2023 2.960 3.000 2.940 3.000 50,655 +0.06(+2.04%)
Feb 22, 2023 3.130 3.190 2.850 2.940 210,531 -0.17(-5.47%)
Feb 21, 2023 3.230 3.290 3.100 3.110 65,715 -0.18(-5.47%)
Feb 17, 2023 3.280 3.300 3.140 3.290 54,858 +0.05(+1.54%)
Feb 16, 2023 3.290 3.330 3.210 3.240 78,740 -0.06(-1.82%)
Feb 15, 2023 3.300 3.320 3.226 3.300 47,521 +0.02(+0.61%)
Feb 14, 2023 3.260 3.330 3.120 3.280 42,552 +0.02(+0.61%)
Feb 13, 2023 3.360 3.401 3.235 3.260 90,634 -0.08(-2.40%)
Feb 10, 2023 3.360 3.400 3.210 3.340 194,355 +0.01(+0.30%)
Feb 09, 2023 3.500 3.620 3.312 3.330 132,007 +0.04(+1.22%)
Feb 08, 2023 3.470 3.500 3.225 3.290 165,573 -0.19(-5.46%)
Feb 07, 2023 3.490 3.495 3.300 3.480 200,116 +0.06(+1.75%)
Feb 06, 2023 3.530 3.730 3.410 3.420 253,627 -0.17(-4.74%)
Feb 03, 2023 3.390 3.670 3.330 3.590 199,441 +0.19(+5.59%)
Feb 02, 2023 3.110 3.590 3.071 3.400 262,942 +0.34(+11.11%)
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.