Skip to main content

Apyx Medical Corp (NQ: APYX )

2.010 -0.130 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.140 2.180 1.930 2.010 133,539 -0.13(-6.07%)
Feb 22, 2024 2.170 2.210 2.050 2.140 105,546 +0.12(+5.94%)
Feb 21, 2024 2.180 2.361 2.020 2.020 151,268 -0.14(-6.48%)
Feb 20, 2024 2.340 2.390 2.155 2.160 145,318 -0.16(-6.90%)
Feb 16, 2024 2.170 2.440 2.150 2.320 160,433 +0.18(+8.41%)
Feb 15, 2024 2.500 2.500 2.050 2.140 221,783 -0.31(-12.65%)
Feb 14, 2024 2.610 2.652 2.400 2.450 83,030 -0.18(-6.84%)
Feb 13, 2024 2.700 2.700 2.590 2.630 63,694 -0.08(-2.95%)
Feb 12, 2024 2.540 2.760 2.530 2.710 71,324 +0.19(+7.54%)
Feb 09, 2024 2.590 2.630 2.430 2.520 108,947 -0.06(-2.33%)
Feb 08, 2024 2.400 2.650 2.400 2.580 35,710 +0.18(+7.50%)
Feb 07, 2024 2.680 2.680 2.400 2.400 91,146 -0.28(-10.45%)
Feb 06, 2024 2.600 2.800 2.600 2.680 34,601 +0.05(+1.90%)
Feb 05, 2024 2.610 2.660 2.575 2.630 53,027 -0.05(-1.87%)
Feb 02, 2024 2.600 2.800 2.590 2.680 149,840 +0.07(+2.68%)
Feb 01, 2024 2.210 2.640 2.210 2.610 257,137 +0.37(+16.52%)
Jan 31, 2024 2.180 2.390 2.180 2.240 19,336 -0.03(-1.32%)
Jan 30, 2024 2.470 2.470 2.150 2.270 79,811 -0.20(-8.10%)
Jan 29, 2024 2.230 2.540 2.160 2.470 203,686 +0.20(+8.81%)
Jan 26, 2024 2.260 2.390 2.200 2.270 37,436 -0.02(-0.87%)
Jan 25, 2024 2.160 2.300 2.160 2.290 41,831 +0.12(+5.53%)
Jan 24, 2024 2.140 2.270 2.140 2.170 26,128 -0.06(-2.69%)
Jan 23, 2024 2.170 2.290 2.050 2.230 60,906 +0.12(+5.69%)
Jan 22, 2024 2.060 2.180 2.000 2.110 104,512 +0.12(+6.03%)
Jan 19, 2024 2.020 2.050 1.940 1.990 39,789 +0.00(+0.00%)
Jan 18, 2024 2.000 2.000 1.900 1.990 27,676 +0.06(+3.11%)
Jan 17, 2024 1.930 2.010 1.860 1.930 61,845 -0.05(-2.53%)
Jan 16, 2024 2.260 2.290 1.960 1.980 218,462 -0.24(-10.81%)
Jan 12, 2024 2.280 2.370 2.200 2.220 39,679 -0.09(-3.90%)
Jan 11, 2024 2.520 2.520 2.260 2.310 33,251 -0.11(-4.55%)
Jan 10, 2024 2.400 2.500 2.330 2.420 163,802 -0.02(-0.82%)
Jan 09, 2024 2.500 2.520 2.380 2.440 128,136 -0.08(-3.17%)
Jan 08, 2024 2.400 2.767 2.300 2.520 207,297 -0.08(-3.08%)
Jan 05, 2024 2.600 2.670 2.510 2.600 143,437 +0.00(+0.00%)
Jan 04, 2024 2.670 2.670 2.580 2.600 44,306 -0.07(-2.62%)
Jan 03, 2024 2.640 2.710 2.550 2.670 111,684 +0.00(+0.00%)
Jan 02, 2024 2.550 2.720 2.500 2.670 118,530 +0.05(+1.91%)
Dec 29, 2023 2.670 2.790 2.494 2.620 117,177 -0.05(-1.87%)
Dec 28, 2023 2.470 2.725 2.408 2.670 108,736 +0.24(+9.88%)
Dec 27, 2023 2.350 2.530 2.330 2.430 55,196 +0.07(+2.97%)
Dec 26, 2023 2.480 2.535 2.360 2.360 60,979 -0.17(-6.72%)
Dec 22, 2023 2.490 2.578 2.470 2.530 71,880 +0.02(+0.80%)
Dec 21, 2023 2.530 2.630 2.360 2.510 202,543 +0.01(+0.40%)
Dec 20, 2023 2.220 2.540 2.190 2.500 131,788 +0.31(+14.16%)
Dec 19, 2023 2.320 2.470 2.190 2.190 122,816 -0.11(-4.78%)
Dec 18, 2023 2.380 2.421 2.260 2.300 23,966 -0.05(-2.13%)
Dec 15, 2023 2.360 2.550 2.260 2.350 70,291 -0.06(-2.49%)
Dec 14, 2023 2.390 2.562 2.310 2.410 82,584 +0.14(+6.17%)
Dec 13, 2023 2.200 2.430 2.150 2.270 105,010 +0.09(+4.13%)
Dec 12, 2023 2.200 2.246 2.100 2.180 64,370 +0.00(+0.00%)
Dec 11, 2023 2.180 2.250 2.070 2.180 110,370 +0.06(+2.83%)
Dec 08, 2023 2.110 2.190 2.050 2.120 150,801 +0.04(+1.92%)
Dec 07, 2023 2.250 2.285 2.080 2.080 66,098 -0.16(-7.14%)
Dec 06, 2023 2.220 2.410 2.190 2.240 133,583 +0.02(+0.90%)
Dec 05, 2023 2.170 2.265 2.102 2.220 234,555 +0.06(+2.54%)
Dec 04, 2023 2.330 2.330 2.130 2.165 202,803 -0.17(-7.08%)
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.