Apyx Medical Corp (NQ: APYX )

1.335 +0.015 (+1.14%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 1.440 1.440 1.280 1.320 89,880 -0.07(-5.04%)
Apr 16, 2024 1.330 1.440 1.325 1.390 26,856 +0.01(+0.72%)
Apr 15, 2024 1.480 1.480 1.260 1.380 82,830 -0.08(-5.48%)
Apr 12, 2024 1.540 1.540 1.400 1.460 18,746 -0.09(-5.81%)
Apr 11, 2024 1.470 1.550 1.430 1.550 133,755 +0.13(+9.15%)
Apr 10, 2024 1.450 1.490 1.380 1.420 12,844 -0.05(-3.40%)
Apr 09, 2024 1.480 1.530 1.430 1.470 92,423 +0.01(+0.68%)
Apr 08, 2024 1.510 1.510 1.430 1.460 39,761 -0.04(-2.67%)
Apr 05, 2024 1.550 1.630 1.480 1.500 84,663 -0.03(-1.96%)
Apr 04, 2024 1.620 1.640 1.500 1.530 52,814 -0.06(-3.77%)
Apr 03, 2024 1.460 1.640 1.422 1.590 204,204 +0.11(+7.43%)
Apr 02, 2024 1.380 1.480 1.325 1.480 144,497 +0.11(+8.03%)
Apr 01, 2024 1.350 1.400 1.310 1.370 210,993 +0.01(+0.74%)
Mar 28, 2024 1.390 1.390 1.330 1.360 121,348 -0.05(-3.55%)
Mar 27, 2024 1.300 1.420 1.280 1.410 303,644 +0.13(+10.16%)
Mar 26, 2024 1.230 1.330 1.230 1.280 231,067 +0.01(+0.79%)
Mar 25, 2024 1.250 1.370 1.230 1.270 999,163 +0.02(+1.60%)
Mar 22, 2024 1.330 1.369 1.210 1.250 1,697,168 -0.07(-5.30%)
Mar 21, 2024 1.550 1.550 1.280 1.320 1,265,757 -0.53(-28.65%)
Mar 20, 2024 1.800 1.900 1.710 1.850 111,059 +0.05(+2.78%)
Mar 19, 2024 1.790 1.870 1.680 1.800 23,091 +0.03(+1.69%)
Mar 18, 2024 1.840 1.870 1.750 1.770 31,336 -0.02(-1.12%)
Mar 15, 2024 1.690 1.800 1.690 1.790 56,150 +0.10(+5.92%)
Mar 14, 2024 1.830 1.850 1.670 1.690 28,710 -0.06(-3.43%)
Mar 13, 2024 1.760 1.876 1.740 1.750 38,427 +0.03(+1.74%)
Mar 12, 2024 1.790 1.840 1.640 1.720 91,286 -0.02(-1.15%)
Mar 11, 2024 1.800 1.830 1.620 1.740 220,402 -0.18(-9.37%)
Mar 08, 2024 1.890 1.970 1.880 1.920 58,051 +0.03(+1.86%)
Mar 07, 2024 2.070 2.100 1.870 1.885 136,256 -0.22(-10.66%)
Mar 06, 2024 2.100 2.145 2.060 2.110 56,428 +0.13(+6.57%)
Mar 05, 2024 2.130 2.200 1.910 1.980 58,413 -0.15(-7.04%)
Mar 04, 2024 2.120 2.290 1.960 2.130 132,885 +0.05(+2.40%)
Mar 01, 2024 2.110 2.130 2.050 2.080 55,179 -0.02(-0.95%)
Feb 29, 2024 2.170 2.170 2.000 2.100 53,117 +0.00(+0.00%)
Feb 28, 2024 2.180 2.270 2.100 2.100 115,233 -0.14(-6.25%)
Feb 27, 2024 2.170 2.300 2.050 2.240 130,371 +0.11(+5.16%)
Feb 26, 2024 2.020 2.230 2.020 2.130 67,572 +0.12(+5.97%)
Feb 23, 2024 2.140 2.180 1.930 2.010 133,539 -0.13(-6.07%)
Feb 22, 2024 2.170 2.210 2.050 2.140 105,546 +0.12(+5.94%)
Feb 21, 2024 2.180 2.361 2.020 2.020 151,268 -0.14(-6.48%)
Feb 20, 2024 2.340 2.390 2.155 2.160 145,318 -0.16(-6.90%)
Feb 16, 2024 2.170 2.440 2.150 2.320 160,433 +0.18(+8.41%)
Feb 15, 2024 2.500 2.500 2.050 2.140 221,783 -0.31(-12.65%)
Feb 14, 2024 2.610 2.652 2.400 2.450 83,030 -0.18(-6.84%)
Feb 13, 2024 2.700 2.700 2.590 2.630 63,694 -0.08(-2.95%)
Feb 12, 2024 2.540 2.760 2.530 2.710 71,324 +0.19(+7.54%)
Feb 09, 2024 2.590 2.630 2.430 2.520 108,947 -0.06(-2.33%)
Feb 08, 2024 2.400 2.650 2.400 2.580 35,710 +0.18(+7.50%)
Feb 07, 2024 2.680 2.680 2.400 2.400 91,146 -0.28(-10.45%)
Feb 06, 2024 2.600 2.800 2.600 2.680 34,601 +0.05(+1.90%)
Feb 05, 2024 2.610 2.660 2.575 2.630 53,027 -0.05(-1.87%)
Feb 02, 2024 2.600 2.800 2.590 2.680 149,840 +0.07(+2.68%)
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.