Skip to main content

Apyx Medical Corp (NQ: APYX )

1.350 +0.010 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.340 1.375 1.330 1.350 62,191 +0.01(+0.75%)
Jul 18, 2024 1.350 1.390 1.340 1.340 32,827 -0.04(-2.90%)
Jul 17, 2024 1.350 1.399 1.350 1.380 22,980 +0.00(+0.00%)
Jul 16, 2024 1.360 1.380 1.330 1.380 25,393 +0.01(+0.73%)
Jul 15, 2024 1.390 1.390 1.350 1.370 10,237 -0.01(-0.72%)
Jul 12, 2024 1.370 1.397 1.340 1.380 5,464 +0.05(+3.76%)
Jul 11, 2024 1.350 1.409 1.320 1.330 45,848 +0.00(+0.00%)
Jul 10, 2024 1.340 1.360 1.300 1.330 11,825 +0.00(+0.00%)
Jul 09, 2024 1.340 1.370 1.300 1.330 23,907 -0.01(-0.75%)
Jul 08, 2024 1.410 1.410 1.335 1.340 15,894 -0.04(-2.90%)
Jul 05, 2024 1.370 1.380 1.340 1.380 10,760 +0.04(+2.99%)
Jul 03, 2024 1.340 1.390 1.310 1.340 30,037 +0.00(+0.00%)
Jul 02, 2024 1.360 1.370 1.330 1.340 18,869 +0.04(+3.08%)
Jul 01, 2024 1.340 1.490 1.300 1.300 27,898 -0.04(-2.99%)
Jun 28, 2024 1.338 1.407 1.338 1.340 13,631 -0.07(-4.96%)
Jun 27, 2024 1.330 1.420 1.310 1.410 18,308 +0.06(+4.44%)
Jun 26, 2024 1.420 1.423 1.342 1.350 24,612 -0.05(-3.57%)
Jun 25, 2024 1.320 1.410 1.301 1.400 23,362 +0.04(+2.94%)
Jun 24, 2024 1.370 1.440 1.290 1.360 27,154 -0.02(-1.45%)
Jun 21, 2024 1.350 1.407 1.310 1.380 29,906 +0.05(+3.76%)
Jun 20, 2024 1.340 1.380 1.310 1.330 31,488 -0.03(-2.21%)
Jun 18, 2024 1.420 1.430 1.305 1.360 63,695 -0.11(-7.48%)
Jun 17, 2024 1.420 1.511 1.420 1.470 14,216 +0.02(+1.38%)
Jun 14, 2024 1.480 1.551 1.450 1.450 67,096 -0.01(-0.68%)
Jun 13, 2024 1.490 1.550 1.460 1.460 16,247 -0.09(-5.81%)
Jun 12, 2024 1.550 1.590 1.550 1.550 4,926 +0.01(+0.66%)
Jun 11, 2024 1.600 1.700 1.250 1.540 191,509 -0.06(-3.75%)
Jun 10, 2024 1.600 1.610 1.587 1.600 105,047 +0.00(+0.00%)
Jun 07, 2024 1.563 1.680 1.563 1.600 34,774 +0.00(+0.00%)
Jun 06, 2024 1.640 1.670 1.590 1.600 37,332 +0.00(+0.00%)
Jun 05, 2024 1.620 1.670 1.590 1.600 71,487 -0.05(-3.03%)
Jun 04, 2024 1.600 1.710 1.600 1.650 46,454 -0.01(-0.60%)
Jun 03, 2024 1.700 1.740 1.597 1.660 40,490 +0.01(+0.61%)
May 31, 2024 1.642 1.700 1.610 1.650 23,607 +0.05(+3.12%)
May 30, 2024 1.600 1.660 1.600 1.600 18,970 +0.00(+0.00%)
May 29, 2024 1.600 1.673 1.580 1.600 52,683 +0.02(+1.27%)
May 28, 2024 1.600 1.635 1.570 1.580 15,171 -0.02(-1.25%)
May 24, 2024 1.600 1.630 1.597 1.600 9,108 +0.00(+0.00%)
May 23, 2024 1.620 1.655 1.590 1.600 36,344 +0.00(+0.00%)
May 22, 2024 1.610 1.670 1.600 1.600 7,232 +0.00(+0.00%)
May 21, 2024 1.600 1.620 1.570 1.600 25,931 +0.00(+0.00%)
May 20, 2024 1.620 1.625 1.580 1.600 49,166 +0.00(+0.00%)
May 17, 2024 1.530 1.650 1.530 1.600 76,809 +0.07(+4.58%)
May 16, 2024 1.400 1.600 1.400 1.530 407,152 +0.12(+8.51%)
May 15, 2024 1.400 1.430 1.400 1.410 25,979 +0.00(+0.00%)
May 14, 2024 1.440 1.440 1.410 1.410 22,150 -0.02(-1.40%)
May 13, 2024 1.480 1.550 1.430 1.430 140,922 -0.07(-4.67%)
May 10, 2024 1.610 1.990 1.500 1.500 262,894 -0.16(-9.64%)
May 09, 2024 1.490 1.770 1.270 1.660 283,370 +0.31(+22.96%)
May 08, 2024 1.500 1.500 1.300 1.350 35,759 -0.06(-4.26%)
May 07, 2024 1.380 1.430 1.370 1.410 49,553 +0.01(+0.71%)
May 06, 2024 1.410 1.440 1.400 1.400 28,646 -0.01(-0.71%)
May 03, 2024 1.480 1.490 1.410 1.410 13,325 -0.01(-0.70%)
May 02, 2024 1.380 1.480 1.380 1.420 35,543 +0.02(+1.43%)
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.