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

Apyx Medical Corp (NQ: APYX )

1.450 -0.030 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2019 6.310 6.330 5.900 6.030 98,600 -0.34(-5.34%)
May 30, 2019 6.180 6.553 6.155 6.370 93,632 +0.19(+3.07%)
May 29, 2019 5.960 6.200 5.960 6.180 154,640 +0.17(+2.83%)
May 28, 2019 5.840 6.100 5.810 6.010 150,409 +0.18(+3.09%)
May 24, 2019 5.600 5.890 5.500 5.830 135,300 +0.26(+4.67%)
May 23, 2019 5.860 6.000 5.540 5.570 65,605 -0.34(-5.75%)
May 22, 2019 5.880 6.040 5.790 5.910 63,266 +0.02(+0.34%)
May 21, 2019 6.060 6.140 5.880 5.890 137,157 -0.15(-2.48%)
May 20, 2019 5.950 6.090 5.900 6.040 82,443 +0.06(+1.00%)
May 17, 2019 6.020 6.050 5.865 5.980 134,100 -0.05(-0.83%)
May 16, 2019 5.800 6.150 5.730 6.030 157,606 +0.24(+4.15%)
May 15, 2019 5.710 5.790 5.620 5.790 109,533 +0.04(+0.70%)
May 14, 2019 5.770 5.890 5.610 5.750 131,339 +0.00(+0.00%)
May 13, 2019 5.670 5.750 5.400 5.750 125,976 +0.00(+0.09%)
May 10, 2019 6.190 6.250 5.625 5.745 224,600 -0.43(-7.04%)
May 09, 2019 5.470 6.240 5.000 6.180 247,260 +0.46(+8.04%)
May 08, 2019 5.620 5.890 5.530 5.720 174,095 +0.10(+1.78%)
May 07, 2019 5.740 5.740 5.530 5.620 131,266 -0.15(-2.60%)
May 06, 2019 5.200 5.820 5.179 5.770 217,582 +0.43(+8.05%)
May 03, 2019 5.410 5.450 5.320 5.340 80,700 -0.06(-1.11%)
May 02, 2019 5.500 5.630 5.310 5.400 135,943 -0.12(-2.17%)
May 01, 2019 5.010 5.530 5.000 5.520 245,659 +0.53(+10.62%)
Apr 30, 2019 5.070 5.200 4.940 4.990 231,740 -0.08(-1.58%)
Apr 29, 2019 4.900 5.200 4.810 5.070 284,507 +0.20(+4.11%)
Apr 26, 2019 4.750 4.970 4.410 4.870 515,400 +0.14(+2.96%)
Apr 25, 2019 4.370 4.773 4.370 4.730 542,958 +0.36(+8.24%)
Apr 24, 2019 4.140 4.450 4.064 4.370 362,762 +0.25(+6.07%)
Apr 23, 2019 3.890 4.170 3.875 4.120 322,210 +0.24(+6.19%)
Apr 22, 2019 3.900 3.990 3.800 3.880 275,866 +0.03(+0.78%)
Apr 18, 2019 3.680 3.920 3.680 3.850 517,500 +0.18(+4.90%)
Apr 17, 2019 3.610 3.800 3.570 3.670 163,653 +0.03(+0.82%)
Apr 16, 2019 3.740 3.930 3.610 3.640 296,556 -0.12(-3.19%)
Apr 15, 2019 3.810 3.900 3.700 3.760 307,024 -0.06(-1.57%)
Apr 12, 2019 3.970 4.020 3.750 3.820 344,700 -0.15(-3.78%)
Apr 11, 2019 4.050 4.180 3.850 3.970 428,726 -0.04(-1.00%)
Apr 10, 2019 3.870 4.250 3.840 4.010 962,602 +0.12(+3.08%)
Apr 09, 2019 3.950 3.980 3.820 3.890 444,195 -0.06(-1.52%)
Apr 08, 2019 4.000 4.000 3.850 3.950 206,365 -0.04(-1.00%)
Apr 05, 2019 4.050 4.055 3.860 3.990 309,700 -0.02(-0.50%)
Apr 04, 2019 4.330 4.330 3.960 4.010 572,402 -0.33(-7.60%)
Apr 03, 2019 4.500 4.550 4.060 4.340 880,242 -0.12(-2.69%)
Apr 02, 2019 4.360 4.590 3.550 4.460 4,881,320 -2.49(-35.83%)
Apr 01, 2019 6.350 7.180 6.350 6.950 514,010 +0.64(+10.14%)
Mar 29, 2019 6.380 6.611 6.080 6.310 439,000 -0.04(-0.63%)
Mar 28, 2019 6.600 6.730 6.310 6.350 151,476 -0.19(-2.91%)
Mar 27, 2019 6.840 6.960 6.250 6.540 432,316 -0.34(-4.94%)
Mar 26, 2019 8.080 8.090 6.790 6.880 417,164 -1.08(-13.57%)
Mar 25, 2019 7.610 8.100 7.575 7.960 181,663 +0.33(+4.33%)
Mar 22, 2019 7.720 7.990 7.630 7.630 155,400 -0.14(-1.80%)
Mar 21, 2019 7.800 8.036 7.610 7.770 160,617 -0.05(-0.64%)
Mar 20, 2019 7.770 7.963 7.690 7.820 108,965 +0.01(+0.13%)
Mar 19, 2019 7.800 8.110 7.660 7.810 272,942 +0.12(+1.56%)
Mar 18, 2019 7.920 8.400 7.500 7.690 620,619 -0.23(-2.90%)
Mar 15, 2019 7.050 8.193 6.950 7.920 1,045,800 +0.87(+12.34%)
Mar 14, 2019 7.520 7.520 6.650 7.050 440,918 -0.35(-4.73%)
Mar 13, 2019 7.040 7.550 6.890 7.400 271,484 +0.39(+5.56%)
Mar 12, 2019 7.250 7.250 6.770 7.010 130,711 -0.19(-2.64%)
Mar 11, 2019 7.040 7.370 6.910 7.200 79,374 +0.20(+2.86%)
Mar 08, 2019 7.300 7.300 6.740 7.000 155,400 -0.29(-3.98%)
Mar 07, 2019 6.830 7.480 6.540 7.290 277,071 +0.49(+7.21%)
Mar 06, 2019 7.160 7.160 6.650 6.800 108,072 -0.35(-4.90%)
Mar 05, 2019 7.250 7.310 7.030 7.150 212,882 +0.00(+0.00%)
Mar 04, 2019 7.250 7.510 6.960 7.150 232,671 -0.13(-1.79%)
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.