Skip to main content

Apyx Medical Corp (NQ: APYX )

1.360 -0.050 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.600 4.720 4.600 4.660 87,436 +0.03(+0.65%)
Aug 30, 2023 4.540 4.760 4.500 4.630 86,636 +0.07(+1.54%)
Aug 29, 2023 4.350 4.690 4.350 4.560 80,433 +0.20(+4.59%)
Aug 28, 2023 4.310 4.440 4.200 4.360 77,748 +0.06(+1.40%)
Aug 25, 2023 4.350 4.410 4.180 4.300 84,670 -0.02(-0.46%)
Aug 24, 2023 4.310 4.340 4.180 4.320 70,986 +0.00(+0.00%)
Aug 23, 2023 4.390 4.430 4.160 4.320 162,088 -0.05(-1.14%)
Aug 22, 2023 4.610 4.610 4.320 4.370 103,579 -0.21(-4.59%)
Aug 21, 2023 4.600 4.670 4.470 4.580 80,064 -0.04(-0.87%)
Aug 18, 2023 4.350 4.750 4.350 4.620 86,521 +0.12(+2.67%)
Aug 17, 2023 4.570 4.570 4.241 4.500 158,274 -0.05(-1.10%)
Aug 16, 2023 4.750 4.840 4.450 4.550 270,367 -0.20(-4.21%)
Aug 15, 2023 4.910 4.970 4.690 4.750 226,213 -0.07(-1.45%)
Aug 14, 2023 4.940 5.000 4.710 4.820 339,716 -0.23(-4.55%)
Aug 11, 2023 3.560 5.200 3.560 5.050 1,003,509 +0.84(+20.10%)
Aug 10, 2023 4.400 4.510 4.090 4.205 820,722 -0.17(-4.00%)
Aug 09, 2023 4.430 4.500 4.080 4.380 639,101 -0.07(-1.57%)
Aug 08, 2023 4.630 4.700 4.390 4.450 573,615 -0.12(-2.63%)
Aug 07, 2023 4.850 4.860 4.440 4.570 441,942 -0.19(-3.99%)
Aug 04, 2023 5.300 5.500 4.730 4.760 546,730 -0.53(-10.02%)
Aug 03, 2023 5.450 5.650 5.100 5.290 261,721 -0.18(-3.29%)
Aug 02, 2023 5.490 5.600 5.395 5.470 144,705 -0.06(-1.08%)
Aug 01, 2023 5.350 5.820 5.070 5.530 225,196 -0.06(-1.07%)
Jul 31, 2023 5.080 5.610 5.060 5.590 182,325 +0.54(+10.69%)
Jul 28, 2023 4.790 5.180 4.700 5.050 312,778 +0.32(+6.77%)
Jul 27, 2023 4.980 4.980 4.720 4.730 147,594 -0.14(-2.87%)
Jul 26, 2023 4.810 4.980 4.750 4.870 368,316 -0.01(-0.20%)
Jul 25, 2023 5.260 5.260 4.810 4.880 207,937 -0.32(-6.15%)
Jul 24, 2023 6.000 6.000 5.120 5.200 207,664 -0.76(-12.75%)
Jul 21, 2023 5.910 6.050 5.701 5.960 153,250 +0.10(+1.71%)
Jul 20, 2023 5.890 5.990 5.830 5.860 102,509 -0.01(-0.17%)
Jul 19, 2023 6.170 6.250 5.730 5.870 124,162 -0.30(-4.86%)
Jul 18, 2023 6.200 6.290 6.030 6.170 78,656 -0.03(-0.40%)
Jul 17, 2023 6.090 6.330 5.970 6.195 200,179 +0.16(+2.57%)
Jul 14, 2023 6.200 6.470 5.900 6.040 337,583 -0.03(-0.49%)
Jul 13, 2023 5.780 6.090 5.690 6.070 377,302 +0.29(+5.11%)
Jul 12, 2023 5.370 5.920 5.170 5.775 490,137 +0.43(+7.94%)
Jul 11, 2023 5.220 5.470 5.070 5.350 111,385 +0.10(+1.90%)
Jul 10, 2023 4.930 5.550 4.930 5.250 374,123 +0.19(+3.75%)
Jul 07, 2023 4.970 5.130 4.820 5.060 207,332 +0.09(+1.81%)
Jul 06, 2023 5.150 5.150 4.810 4.970 263,294 -0.12(-2.36%)
Jul 05, 2023 5.280 5.280 5.020 5.090 228,639 -0.20(-3.78%)
Jul 03, 2023 5.230 5.440 5.060 5.290 501,191 +0.26(+5.17%)
Jun 30, 2023 6.700 6.700 4.720 5.030 2,168,470 -1.67(-24.93%)
Jun 29, 2023 7.570 7.740 6.690 6.700 274,660 -0.89(-11.73%)
Jun 28, 2023 7.500 7.970 7.470 7.590 344,028 +0.09(+1.20%)
Jun 27, 2023 7.600 7.670 7.270 7.500 200,606 -0.05(-0.66%)
Jun 26, 2023 7.240 7.670 7.240 7.550 167,867 +0.25(+3.42%)
Jun 23, 2023 7.260 7.470 7.080 7.300 185,655 +0.04(+0.55%)
Jun 22, 2023 7.210 7.830 7.210 7.260 443,026 -0.07(-0.95%)
Jun 21, 2023 7.190 7.840 6.964 7.330 554,341 +0.31(+4.42%)
Jun 20, 2023 6.980 7.100 6.440 7.020 271,813 +0.06(+0.86%)
Jun 16, 2023 7.080 7.140 6.770 6.960 97,010 +0.01(+0.14%)
Jun 15, 2023 7.000 7.200 6.800 6.950 119,039 +0.05(+0.72%)
Jun 14, 2023 7.480 7.490 6.600 6.900 144,527 -0.02(-0.29%)
Jun 13, 2023 7.050 7.090 6.880 6.920 77,610 -0.07(-1.00%)
Jun 12, 2023 7.000 7.080 6.810 6.990 103,203 +0.07(+1.01%)
Jun 09, 2023 6.980 7.010 6.610 6.920 168,145 -0.04(-0.57%)
Jun 08, 2023 6.910 7.140 6.720 6.960 142,023 +0.04(+0.58%)
Jun 07, 2023 6.960 7.280 6.410 6.920 146,936 -0.08(-1.14%)
Jun 06, 2023 6.910 7.030 6.673 7.000 218,353 +0.10(+1.45%)
Jun 05, 2023 6.840 7.140 6.630 6.900 251,835 +0.17(+2.53%)
Jun 02, 2023 6.600 6.780 6.330 6.730 105,398 +0.23(+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.