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

Apyx Medical Corp (NQ: APYX )

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2020 4.450 4.760 4.375 4.590 116,711 +0.12(+2.68%)
Aug 28, 2020 4.670 4.680 4.460 4.470 36,900 -0.16(-3.46%)
Aug 27, 2020 4.830 4.900 4.590 4.630 63,302 -0.13(-2.73%)
Aug 26, 2020 4.990 5.040 4.740 4.760 128,212 -0.23(-4.61%)
Aug 25, 2020 4.870 5.010 4.710 4.990 65,237 +0.19(+3.96%)
Aug 24, 2020 5.170 5.290 4.730 4.800 130,642 -0.27(-5.33%)
Aug 21, 2020 5.400 5.400 4.990 5.070 66,300 -0.32(-5.94%)
Aug 20, 2020 5.270 5.480 5.154 5.390 136,282 +0.18(+3.45%)
Aug 19, 2020 5.000 5.445 4.930 5.210 75,848 +0.21(+4.20%)
Aug 18, 2020 4.970 5.010 4.930 5.000 19,927 -0.06(-1.19%)
Aug 17, 2020 5.100 5.100 4.920 5.060 46,347 -0.01(-0.20%)
Aug 14, 2020 5.090 5.115 5.010 5.070 38,700 -0.07(-1.36%)
Aug 13, 2020 5.210 5.279 5.110 5.140 34,106 -0.08(-1.53%)
Aug 12, 2020 5.310 5.310 5.110 5.220 122,981 +0.03(+0.58%)
Aug 11, 2020 5.240 5.400 5.140 5.190 88,354 +0.05(+0.97%)
Aug 10, 2020 5.000 5.180 4.920 5.140 98,918 +0.14(+2.80%)
Aug 07, 2020 4.940 5.020 4.850 5.000 46,800 +0.02(+0.40%)
Aug 06, 2020 5.010 5.070 4.870 4.980 37,683 -0.03(-0.60%)
Aug 05, 2020 5.020 5.050 4.870 5.010 97,953 +0.10(+2.04%)
Aug 04, 2020 4.620 5.040 4.620 4.910 68,471 +0.26(+5.59%)
Aug 03, 2020 4.450 4.670 4.370 4.650 145,648 +0.16(+3.56%)
Jul 31, 2020 4.600 4.720 4.460 4.490 103,000 -0.24(-5.07%)
Jul 30, 2020 4.970 5.000 4.600 4.730 86,759 -0.25(-5.02%)
Jul 29, 2020 5.410 5.410 4.950 4.980 85,797 -0.43(-7.95%)
Jul 28, 2020 5.080 5.450 5.060 5.410 160,682 +0.28(+5.46%)
Jul 27, 2020 5.130 5.160 5.030 5.130 21,356 +0.02(+0.39%)
Jul 24, 2020 5.170 5.210 5.070 5.110 25,500 -0.04(-0.78%)
Jul 23, 2020 5.240 5.330 5.110 5.150 42,823 -0.09(-1.72%)
Jul 22, 2020 5.380 5.410 5.220 5.240 42,728 -0.20(-3.68%)
Jul 21, 2020 5.310 5.470 5.150 5.440 47,607 +0.21(+4.02%)
Jul 20, 2020 5.330 5.360 4.910 5.230 91,275 -0.24(-4.39%)
Jul 17, 2020 5.270 5.600 5.270 5.470 49,100 +0.18(+3.40%)
Jul 16, 2020 5.300 5.320 5.100 5.290 37,900 -0.01(-0.19%)
Jul 15, 2020 4.980 5.390 4.870 5.300 159,379 +0.38(+7.72%)
Jul 14, 2020 4.750 4.920 4.644 4.920 50,359 +0.13(+2.71%)
Jul 13, 2020 4.840 5.000 4.720 4.790 74,967 +0.01(+0.21%)
Jul 10, 2020 4.600 4.780 4.510 4.780 64,100 +0.17(+3.69%)
Jul 09, 2020 4.820 4.880 4.590 4.610 102,506 -0.20(-4.16%)
Jul 08, 2020 4.990 5.077 4.710 4.810 105,038 -0.20(-3.99%)
Jul 07, 2020 5.260 5.260 5.010 5.010 56,347 -0.31(-5.83%)
Jul 06, 2020 5.520 5.520 5.160 5.320 66,384 -0.10(-1.85%)
Jul 02, 2020 5.390 5.590 5.150 5.420 91,000 +0.12(+2.26%)
Jul 01, 2020 5.560 5.560 4.995 5.300 234,261 -0.25(-4.50%)
Jun 30, 2020 5.280 5.620 5.150 5.550 80,590 +0.25(+4.72%)
Jun 29, 2020 5.470 5.470 5.180 5.300 90,570 -0.12(-2.21%)
Jun 26, 2020 5.510 5.610 4.740 5.420 457,500 -0.12(-2.17%)
Jun 25, 2020 5.660 5.750 5.350 5.540 180,837 -0.15(-2.64%)
Jun 24, 2020 5.690 5.870 5.430 5.690 253,151 -0.14(-2.40%)
Jun 23, 2020 6.010 6.120 5.510 5.830 1,009,769 +1.05(+21.97%)
Jun 22, 2020 4.650 4.820 4.610 4.780 382,376 +0.10(+2.14%)
Jun 19, 2020 4.840 4.915 4.590 4.680 203,000 -0.11(-2.30%)
Jun 18, 2020 4.940 5.060 4.790 4.790 137,381 -0.20(-4.01%)
Jun 17, 2020 4.990 5.040 4.930 4.990 54,599 -0.08(-1.58%)
Jun 16, 2020 4.910 5.080 4.565 5.070 44,273 +0.33(+6.96%)
Jun 15, 2020 4.780 4.949 4.480 4.740 81,510 -0.13(-2.67%)
Jun 12, 2020 5.320 5.661 4.800 4.870 101,400 -0.19(-3.75%)
Jun 11, 2020 4.920 5.210 4.760 5.060 160,669 -0.23(-4.35%)
Jun 10, 2020 5.410 5.680 5.250 5.290 94,187 -0.13(-2.40%)
Jun 09, 2020 4.990 5.490 4.900 5.420 122,129 +0.39(+7.75%)
Jun 08, 2020 5.020 5.062 4.590 5.030 138,683 +0.12(+2.44%)
Jun 05, 2020 4.700 5.020 4.585 4.910 170,600 +0.39(+8.63%)
Jun 04, 2020 4.510 4.570 4.350 4.520 67,617 -0.03(-0.66%)
Jun 03, 2020 4.450 4.650 4.430 4.550 81,301 +0.17(+3.88%)
Jun 02, 2020 4.070 4.430 4.070 4.380 55,613 +0.31(+7.62%)
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.