Apyx Medical Corp (NQ: APYX )

1.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.470 2.780 2.290 2.360 229,036 -0.06(-2.48%)
Nov 29, 2023 2.920 3.140 2.300 2.420 214,148 -0.55(-18.52%)
Nov 28, 2023 2.940 3.260 2.920 2.970 179,980 +0.03(+1.02%)
Nov 27, 2023 2.570 3.025 2.540 2.940 167,191 +0.39(+15.29%)
Nov 24, 2023 2.320 2.580 2.270 2.550 94,423 +0.23(+9.91%)
Nov 22, 2023 2.360 2.477 2.250 2.320 92,585 -0.06(-2.52%)
Nov 21, 2023 2.350 2.490 2.270 2.380 90,667 +0.08(+3.48%)
Nov 20, 2023 2.390 2.390 2.070 2.300 162,705 -0.10(-4.17%)
Nov 17, 2023 2.000 2.580 1.990 2.400 314,810 +0.31(+14.83%)
Nov 16, 2023 1.500 2.100 1.500 2.090 836,267 +0.60(+40.27%)
Nov 15, 2023 1.470 1.580 1.470 1.490 202,871 -0.01(-0.67%)
Nov 14, 2023 1.550 1.650 1.470 1.500 451,152 +0.00(+0.00%)
Nov 13, 2023 1.760 1.765 1.410 1.500 331,780 -0.25(-14.53%)
Nov 10, 2023 1.660 1.890 1.616 1.755 222,815 +0.10(+6.36%)
Nov 09, 2023 1.880 1.880 1.610 1.650 542,075 -0.42(-20.29%)
Nov 08, 2023 2.540 2.575 2.070 2.070 163,984 -0.48(-18.82%)
Nov 07, 2023 2.560 3.000 2.510 2.550 120,910 +0.00(+0.00%)
Nov 06, 2023 2.600 2.640 2.460 2.550 26,994 -0.07(-2.67%)
Nov 03, 2023 2.510 2.760 2.510 2.620 85,503 +0.12(+4.80%)
Nov 02, 2023 2.380 2.530 2.380 2.500 55,837 +0.16(+6.84%)
Nov 01, 2023 2.290 2.460 2.260 2.340 34,574 +0.05(+2.18%)
Oct 31, 2023 2.260 2.320 2.220 2.290 77,098 +0.00(+0.00%)
Oct 30, 2023 2.270 2.420 2.260 2.290 159,594 -0.09(-3.78%)
Oct 27, 2023 2.430 2.460 2.370 2.380 28,522 -0.06(-2.46%)
Oct 26, 2023 2.380 2.460 2.342 2.440 80,755 +0.04(+1.67%)
Oct 25, 2023 2.390 2.470 2.380 2.400 32,758 -0.04(-1.64%)
Oct 24, 2023 2.400 2.520 2.340 2.440 154,695 +0.10(+4.27%)
Oct 23, 2023 2.380 2.480 2.320 2.340 27,647 -0.14(-5.65%)
Oct 20, 2023 2.600 2.660 2.460 2.480 62,047 -0.17(-6.42%)
Oct 19, 2023 2.500 2.875 2.440 2.650 283,797 +0.39(+17.26%)
Oct 18, 2023 2.540 2.540 2.250 2.260 66,280 -0.32(-12.40%)
Oct 17, 2023 2.490 2.670 2.460 2.580 138,769 +0.06(+2.38%)
Oct 16, 2023 2.420 2.810 2.410 2.520 250,455 +0.17(+7.01%)
Oct 13, 2023 2.650 2.650 2.020 2.355 287,704 -0.21(-8.01%)
Oct 12, 2023 2.850 2.960 2.500 2.560 328,841 -0.32(-11.11%)
Oct 11, 2023 2.950 3.020 2.820 2.880 204,454 +0.00(+0.00%)
Oct 10, 2023 3.120 3.320 2.850 2.880 179,087 -0.26(-8.28%)
Oct 09, 2023 3.240 3.460 3.100 3.140 290,191 -0.10(-3.09%)
Oct 06, 2023 3.190 3.300 3.150 3.240 34,137 -0.01(-0.31%)
Oct 05, 2023 3.180 3.320 3.099 3.250 135,852 +0.10(+3.17%)
Oct 04, 2023 3.100 3.280 3.020 3.150 145,150 +0.09(+2.94%)
Oct 03, 2023 3.050 3.388 2.950 3.060 335,168 +0.04(+1.32%)
Oct 02, 2023 3.170 3.192 3.000 3.020 88,674 -0.18(-5.63%)
Sep 29, 2023 3.180 3.490 3.150 3.200 225,253 +0.02(+0.63%)
Sep 28, 2023 3.190 3.374 3.120 3.180 63,436 -0.02(-0.63%)
Sep 27, 2023 3.140 3.400 3.063 3.200 93,304 +0.13(+4.23%)
Sep 26, 2023 3.210 3.230 3.050 3.070 159,048 -0.08(-2.54%)
Sep 25, 2023 3.240 3.325 3.150 3.150 67,763 -0.07(-2.17%)
Sep 22, 2023 3.340 3.450 3.200 3.220 154,261 -0.10(-3.16%)
Sep 21, 2023 3.520 3.520 3.250 3.325 99,830 -0.17(-5.00%)
Sep 20, 2023 3.860 3.900 3.450 3.500 120,288 -0.39(-10.03%)
Sep 19, 2023 3.930 3.950 3.840 3.890 41,426 -0.07(-1.77%)
Sep 18, 2023 3.860 4.000 3.788 3.960 78,525 +0.05(+1.28%)
Sep 15, 2023 3.930 4.110 3.900 3.910 86,311 -0.08(-2.01%)
Sep 14, 2023 4.150 4.210 3.930 3.990 68,060 -0.22(-5.23%)
Sep 13, 2023 4.380 4.410 4.180 4.210 41,740 -0.14(-3.22%)
Sep 12, 2023 4.310 4.410 4.310 4.350 51,378 -0.03(-0.68%)
Sep 11, 2023 4.410 4.435 4.310 4.380 85,723 -0.03(-0.68%)
Sep 08, 2023 4.510 4.530 4.360 4.410 62,102 -0.09(-2.00%)
Sep 07, 2023 4.710 4.750 4.440 4.500 116,753 -0.25(-5.26%)
Sep 06, 2023 4.480 4.850 4.390 4.750 89,365 +0.24(+5.32%)
Sep 05, 2023 4.410 4.570 4.400 4.510 90,646 +0.01(+0.22%)
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.