Skip to main content

Apyx Medical Corp (NQ: APYX )

1.360 -0.050 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.140 6.400 6.030 6.330 39,917 +0.15(+2.43%)
May 30, 2023 6.690 6.720 6.150 6.180 100,661 -0.31(-4.78%)
May 26, 2023 6.050 6.570 6.050 6.490 128,196 +0.48(+7.99%)
May 25, 2023 5.910 6.110 5.810 6.010 90,351 +0.07(+1.18%)
May 24, 2023 5.990 6.388 5.900 5.940 261,454 -0.04(-0.67%)
May 23, 2023 6.030 6.490 5.780 5.980 217,953 -0.04(-0.66%)
May 22, 2023 6.210 6.580 5.720 6.020 340,816 -0.24(-3.83%)
May 19, 2023 6.100 6.310 5.960 6.260 477,829 +0.15(+2.45%)
May 18, 2023 5.910 6.200 5.500 6.110 706,313 +0.17(+2.86%)
May 17, 2023 5.720 6.143 5.530 5.940 2,296,351 +0.28(+4.95%)
May 16, 2023 5.420 5.750 5.040 5.660 168,441 +0.06(+1.07%)
May 15, 2023 5.350 5.880 5.115 5.600 333,481 +0.24(+4.48%)
May 12, 2023 4.500 5.877 4.490 5.360 2,007,492 +0.88(+19.64%)
May 11, 2023 3.500 4.480 3.410 4.480 1,257,528 +1.00(+28.74%)
May 10, 2023 3.350 3.500 3.350 3.480 155,470 +0.13(+3.88%)
May 09, 2023 3.480 3.490 3.270 3.350 90,493 -0.13(-3.74%)
May 08, 2023 3.480 3.505 3.440 3.480 132,394 +0.04(+1.16%)
May 05, 2023 3.520 3.525 3.410 3.440 66,707 -0.10(-2.82%)
May 04, 2023 3.630 3.680 3.500 3.540 49,376 -0.06(-1.67%)
May 03, 2023 3.600 3.790 3.551 3.600 69,186 +0.02(+0.56%)
May 02, 2023 3.750 3.890 3.490 3.580 168,810 -0.12(-3.24%)
May 01, 2023 3.440 3.700 3.430 3.700 131,526 +0.30(+8.82%)
Apr 28, 2023 3.330 3.660 3.280 3.400 759,232 +0.38(+12.58%)
Apr 27, 2023 2.910 3.070 2.910 3.020 50,543 +0.08(+2.72%)
Apr 26, 2023 2.920 2.980 2.900 2.940 55,321 +0.05(+1.73%)
Apr 25, 2023 2.870 3.040 2.860 2.890 54,037 -0.12(-3.99%)
Apr 24, 2023 2.860 3.080 2.820 3.010 161,115 +0.11(+3.79%)
Apr 21, 2023 2.990 2.990 2.770 2.900 118,842 -0.05(-1.69%)
Apr 20, 2023 2.950 3.000 2.910 2.950 48,407 +0.00(+0.00%)
Apr 19, 2023 2.870 3.000 2.870 2.950 47,225 -0.05(-1.67%)
Apr 18, 2023 2.980 3.005 2.972 3.000 15,929 +0.00(+0.00%)
Apr 17, 2023 2.990 3.015 2.960 3.000 87,936 +0.00(+0.00%)
Apr 14, 2023 3.010 3.080 2.934 3.000 61,665 -0.05(-1.64%)
Apr 13, 2023 3.210 3.210 3.000 3.050 57,239 -0.14(-4.39%)
Apr 12, 2023 3.320 3.320 3.120 3.190 26,975 -0.15(-4.49%)
Apr 11, 2023 3.260 3.350 3.172 3.340 75,931 +0.10(+3.09%)
Apr 10, 2023 3.040 3.240 3.040 3.240 55,120 +0.23(+7.64%)
Apr 06, 2023 2.940 3.040 2.940 3.010 43,236 +0.09(+3.08%)
Apr 05, 2023 3.070 3.070 2.864 2.920 39,332 -0.18(-5.81%)
Apr 04, 2023 2.750 3.140 2.750 3.100 535,988 +0.35(+12.73%)
Apr 03, 2023 2.850 2.880 2.750 2.750 166,281 -0.13(-4.51%)
Mar 31, 2023 2.750 2.900 2.750 2.880 122,448 +0.16(+5.88%)
Mar 30, 2023 2.860 2.880 2.670 2.720 200,559 -0.16(-5.56%)
Mar 29, 2023 2.890 2.939 2.810 2.880 84,456 +0.11(+3.97%)
Mar 28, 2023 2.900 2.929 2.760 2.770 40,571 -0.19(-6.42%)
Mar 27, 2023 2.960 3.000 2.910 2.960 81,577 +0.04(+1.37%)
Mar 24, 2023 2.800 2.920 2.750 2.920 57,206 +0.05(+1.74%)
Mar 23, 2023 2.700 2.910 2.700 2.870 49,866 +0.17(+6.30%)
Mar 22, 2023 2.630 2.770 2.580 2.700 42,751 +0.08(+3.05%)
Mar 21, 2023 2.480 2.800 2.480 2.620 132,576 +0.11(+4.38%)
Mar 20, 2023 2.870 2.920 2.510 2.510 64,901 -0.40(-13.75%)
Mar 17, 2023 2.870 2.965 2.790 2.910 28,585 +0.01(+0.34%)
Mar 16, 2023 2.630 2.950 2.630 2.900 102,656 +0.28(+10.69%)
Mar 15, 2023 2.760 2.820 2.500 2.620 68,944 -0.21(-7.42%)
Mar 14, 2023 2.860 2.910 2.710 2.830 81,160 +0.04(+1.43%)
Mar 13, 2023 2.890 3.000 2.760 2.790 136,772 -0.10(-3.46%)
Mar 10, 2023 2.760 3.000 2.700 2.890 205,078 +0.16(+5.86%)
Mar 09, 2023 2.920 2.926 2.640 2.730 178,705 -0.21(-7.14%)
Mar 08, 2023 3.150 3.150 2.920 2.940 310,055 -0.23(-7.26%)
Mar 07, 2023 3.160 3.200 3.120 3.170 15,563 +0.02(+0.63%)
Mar 06, 2023 3.250 3.250 3.150 3.150 107,220 -0.09(-2.78%)
Mar 03, 2023 3.270 3.320 3.130 3.240 203,480 +0.01(+0.31%)
Mar 02, 2023 3.000 3.310 2.960 3.230 77,172 +0.23(+7.67%)
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.