Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apyx Medical Corp (NQ: APYX )

1.480 -0.020 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.420 4.470 4.230 4.440 71,800 +0.02(+0.45%)
May 28, 2020 4.510 4.750 4.420 4.420 116,207 -0.02(-0.45%)
May 27, 2020 4.820 4.850 4.400 4.440 124,175 -0.24(-5.13%)
May 26, 2020 4.770 4.900 4.590 4.680 138,270 +0.10(+2.18%)
May 22, 2020 4.800 4.880 4.460 4.580 80,700 -0.28(-5.76%)
May 21, 2020 4.990 5.130 4.860 4.860 313,642 -0.03(-0.61%)
May 20, 2020 4.190 4.980 4.050 4.890 256,073 +0.82(+20.15%)
May 19, 2020 4.240 4.290 4.020 4.070 67,379 -0.13(-3.21%)
May 18, 2020 3.690 4.233 3.676 4.205 236,649 +0.60(+16.48%)
May 15, 2020 3.620 3.640 3.430 3.610 155,100 -0.01(-0.28%)
May 14, 2020 3.200 3.620 2.900 3.620 119,073 +0.33(+10.03%)
May 13, 2020 3.220 3.410 3.090 3.290 85,955 +0.07(+2.17%)
May 12, 2020 3.640 3.640 3.180 3.220 67,431 -0.43(-11.78%)
May 11, 2020 3.160 3.710 2.940 3.650 159,379 +0.40(+12.31%)
May 08, 2020 2.950 3.260 2.930 3.250 84,300 +0.38(+13.24%)
May 07, 2020 2.950 3.000 2.810 2.870 89,297 -0.02(-0.69%)
May 06, 2020 3.260 3.290 2.860 2.890 84,813 -0.36(-11.08%)
May 05, 2020 3.200 3.420 3.174 3.250 46,322 +0.08(+2.52%)
May 04, 2020 3.220 3.230 3.060 3.170 44,070 -0.06(-1.86%)
May 01, 2020 3.290 3.350 3.055 3.230 72,400 -0.17(-5.00%)
Apr 30, 2020 3.680 3.730 3.370 3.400 104,722 -0.33(-8.85%)
Apr 29, 2020 3.490 3.860 3.433 3.730 104,068 +0.34(+10.03%)
Apr 28, 2020 3.350 3.490 3.310 3.390 93,199 +0.14(+4.31%)
Apr 27, 2020 3.400 3.535 3.230 3.250 180,660 -0.12(-3.56%)
Apr 24, 2020 3.370 3.460 3.270 3.370 43,000 +0.04(+1.20%)
Apr 23, 2020 3.490 3.580 3.280 3.330 63,150 -0.16(-4.58%)
Apr 22, 2020 3.500 3.630 3.450 3.490 39,359 +0.02(+0.58%)
Apr 21, 2020 3.420 3.550 3.250 3.470 71,882 -0.09(-2.53%)
Apr 20, 2020 3.540 3.663 3.290 3.560 62,520 -0.06(-1.66%)
Apr 17, 2020 3.540 3.750 3.400 3.620 105,900 +0.40(+12.42%)
Apr 16, 2020 3.450 3.471 2.920 3.220 168,647 -0.27(-7.74%)
Apr 15, 2020 3.620 3.650 3.360 3.490 98,862 -0.14(-3.86%)
Apr 14, 2020 3.680 3.770 3.560 3.630 63,323 +0.04(+1.11%)
Apr 13, 2020 3.940 3.940 3.590 3.590 65,075 -0.38(-9.57%)
Apr 09, 2020 3.990 4.040 3.840 3.970 188,000 +0.09(+2.32%)
Apr 08, 2020 3.890 4.000 3.730 3.880 86,508 +0.09(+2.37%)
Apr 07, 2020 3.880 3.980 3.700 3.790 72,211 +0.06(+1.61%)
Apr 06, 2020 3.630 3.830 3.630 3.730 89,736 +0.15(+4.19%)
Apr 03, 2020 3.780 3.910 3.470 3.580 79,900 -0.16(-4.28%)
Apr 02, 2020 3.500 3.770 3.500 3.740 60,836 +0.25(+7.16%)
Apr 01, 2020 3.440 3.550 3.335 3.490 160,515 -0.10(-2.79%)
Mar 31, 2020 3.570 3.730 3.390 3.590 135,344 +0.02(+0.56%)
Mar 30, 2020 3.680 3.710 3.490 3.570 57,752 -0.06(-1.65%)
Mar 27, 2020 3.750 3.920 3.545 3.630 74,800 -0.32(-8.10%)
Mar 26, 2020 3.840 4.080 3.750 3.950 128,627 +0.28(+7.63%)
Mar 25, 2020 3.580 3.941 3.490 3.670 101,378 +0.21(+6.07%)
Mar 24, 2020 3.580 3.580 3.150 3.460 198,110 +0.22(+6.79%)
Mar 23, 2020 3.550 3.550 2.920 3.240 149,474 -0.29(-8.22%)
Mar 20, 2020 3.860 4.060 3.530 3.530 194,100 -0.31(-8.07%)
Mar 19, 2020 3.830 4.465 3.180 3.840 362,875 -0.24(-5.88%)
Mar 18, 2020 4.030 4.290 3.630 4.080 130,904 -0.28(-6.42%)
Mar 17, 2020 4.430 4.500 3.770 4.360 265,204 -0.23(-5.01%)
Mar 16, 2020 4.690 5.000 4.380 4.590 201,419 -0.95(-17.15%)
Mar 13, 2020 4.850 5.540 4.760 5.540 208,600 +0.88(+18.88%)
Mar 12, 2020 4.640 4.970 4.502 4.660 136,946 -0.40(-7.91%)
Mar 11, 2020 5.300 5.400 4.960 5.060 133,867 -0.47(-8.50%)
Mar 10, 2020 5.770 5.820 5.000 5.530 129,082 -0.20(-3.49%)
Mar 09, 2020 5.470 5.998 5.470 5.730 81,731 -0.57(-9.05%)
Mar 06, 2020 6.270 6.680 6.125 6.300 55,200 -0.27(-4.11%)
Mar 05, 2020 6.740 7.090 6.460 6.570 134,197 -0.41(-5.87%)
Mar 04, 2020 6.740 7.040 6.600 6.980 53,363 +0.43(+6.56%)
Mar 03, 2020 6.370 6.920 6.370 6.550 70,554 +0.14(+2.18%)
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.