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

Apyx Medical Corp (NQ: APYX )

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jun 01, 2020 4.440 4.440 4.070 4.070 124,159 -0.37(-8.33%)
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%)
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.