Apyx Medical Corp (NQ: APYX )

2.960 -0.080 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.040 3.040 2.900 2.960 103,484 -0.08(-2.63%)
Jan 26, 2023 2.840 3.150 2.805 3.040 362,933 +0.20(+7.04%)
Jan 25, 2023 2.530 2.890 2.525 2.840 1,147,814 +0.26(+10.08%)
Jan 24, 2023 2.650 2.650 2.530 2.580 188,876 -0.07(-2.64%)
Jan 23, 2023 2.600 2.650 2.600 2.650 162,923 +0.01(+0.38%)
Jan 20, 2023 2.630 2.650 2.559 2.640 598,194 +0.04(+1.54%)
Jan 19, 2023 2.620 2.640 2.525 2.600 130,466 -0.05(-1.89%)
Jan 18, 2023 2.650 2.660 2.590 2.650 137,802 +0.00(+0.00%)
Jan 17, 2023 2.600 2.660 2.600 2.650 181,604 +0.06(+2.32%)
Jan 13, 2023 2.550 2.670 2.550 2.590 527,730 -0.02(-0.77%)
Jan 12, 2023 2.510 2.630 2.410 2.610 985,533 +0.11(+4.40%)
Jan 11, 2023 2.510 2.510 2.330 2.500 115,905 +0.00(+0.00%)
Jan 10, 2023 2.330 2.510 2.320 2.500 213,344 +0.05(+2.04%)
Jan 09, 2023 2.640 2.640 2.400 2.450 96,103 -0.13(-5.04%)
Jan 06, 2023 2.510 2.620 2.450 2.580 744,764 +0.08(+3.20%)
Jan 05, 2023 2.600 2.600 2.480 2.500 213,047 -0.08(-3.10%)
Jan 04, 2023 2.560 2.600 2.380 2.580 135,750 +0.06(+2.38%)
Jan 03, 2023 2.310 2.559 2.300 2.520 291,180 +0.18(+7.69%)
Dec 30, 2022 2.200 2.370 2.100 2.340 93,290 +0.08(+3.54%)
Dec 29, 2022 2.000 2.370 2.000 2.260 376,069 +0.23(+11.33%)
Dec 28, 2022 1.930 2.040 1.850 2.030 231,438 +0.09(+4.64%)
Dec 27, 2022 1.960 1.980 1.850 1.940 140,710 -0.05(-2.51%)
Dec 23, 2022 2.030 2.050 1.890 1.990 72,914 -0.02(-1.00%)
Dec 22, 2022 2.040 2.070 1.960 2.010 48,254 -0.04(-1.95%)
Dec 21, 2022 1.930 2.100 1.920 2.050 110,521 +0.14(+7.33%)
Dec 20, 2022 1.920 1.970 1.880 1.910 88,146 -0.02(-1.04%)
Dec 19, 2022 2.000 2.040 1.860 1.930 75,465 -0.07(-3.50%)
Dec 16, 2022 1.880 2.040 1.790 2.000 210,515 +0.08(+4.17%)
Dec 15, 2022 2.010 2.070 1.870 1.920 128,508 -0.13(-6.34%)
Dec 14, 2022 2.100 2.150 2.000 2.050 180,657 -0.02(-0.97%)
Dec 13, 2022 1.890 2.090 1.890 2.070 87,730 +0.17(+8.95%)
Dec 12, 2022 1.940 1.970 1.870 1.900 219,652 -0.07(-3.55%)
Dec 09, 2022 1.880 2.050 1.871 1.970 178,794 +0.06(+3.14%)
Dec 08, 2022 1.850 1.950 1.810 1.910 117,677 +0.08(+4.37%)
Dec 07, 2022 1.770 1.850 1.750 1.830 106,022 +0.01(+0.55%)
Dec 06, 2022 1.750 1.880 1.730 1.820 86,125 -0.05(-2.67%)
Dec 05, 2022 1.900 1.900 1.770 1.870 195,283 +0.05(+2.75%)
Dec 02, 2022 1.770 1.860 1.720 1.820 71,729 -0.03(-1.62%)
Dec 01, 2022 1.810 1.900 1.760 1.850 224,391 +0.09(+5.11%)
Nov 30, 2022 1.740 1.780 1.630 1.760 188,015 +0.04(+2.33%)
Nov 29, 2022 1.740 1.800 1.700 1.720 92,177 -0.03(-1.71%)
Nov 28, 2022 1.800 1.800 1.650 1.750 279,049 -0.06(-3.31%)
Nov 25, 2022 1.710 1.840 1.670 1.810 245,212 +0.09(+5.23%)
Nov 23, 2022 1.400 1.720 1.380 1.720 450,004 +0.32(+22.86%)
Nov 22, 2022 1.370 1.425 1.350 1.400 1,907,889 -0.02(-1.41%)
Nov 21, 2022 1.440 1.472 1.390 1.420 567,031 -0.04(-2.74%)
Nov 18, 2022 1.390 1.460 1.310 1.460 682,520 +0.05(+3.55%)
Nov 17, 2022 1.520 1.520 1.360 1.410 800,648 -0.10(-6.62%)
Nov 16, 2022 1.710 1.760 1.460 1.510 1,693,813 -0.23(-13.22%)
Nov 15, 2022 1.820 1.840 1.700 1.740 390,304 -0.05(-2.79%)
Nov 14, 2022 1.940 1.940 1.760 1.790 788,347 -0.13(-6.77%)
Nov 11, 2022 1.780 1.920 1.700 1.920 1,250,767 +0.18(+10.34%)
Nov 10, 2022 2.000 2.130 1.500 1.740 3,840,531 -2.66(-60.45%)
Nov 09, 2022 4.850 4.880 4.360 4.400 301,623 -0.45(-9.28%)
Nov 08, 2022 5.100 5.100 4.810 4.850 153,138 -0.15(-3.00%)
Nov 07, 2022 5.050 5.120 4.960 5.000 114,098 -0.01(-0.20%)
Nov 04, 2022 5.100 5.100 4.920 5.010 122,703 -0.01(-0.20%)
Nov 03, 2022 5.000 5.090 4.890 5.020 89,705 +0.02(+0.40%)
Nov 02, 2022 4.920 5.140 4.910 5.000 134,713 -0.02(-0.40%)
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.