Skip to main content

Apyx Medical Corp (NQ: APYX )

1.350 -0.060 (-4.26%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.300 1.420 1.280 1.410 303,644 +0.13(+10.16%)
Mar 26, 2024 1.230 1.330 1.230 1.280 231,067 +0.01(+0.79%)
Mar 25, 2024 1.250 1.370 1.230 1.270 999,163 +0.02(+1.60%)
Mar 22, 2024 1.330 1.369 1.210 1.250 1,697,168 -0.07(-5.30%)
Mar 21, 2024 1.550 1.550 1.280 1.320 1,265,757 -0.53(-28.65%)
Mar 20, 2024 1.800 1.900 1.710 1.850 111,059 +0.05(+2.78%)
Mar 19, 2024 1.790 1.870 1.680 1.800 23,091 +0.03(+1.69%)
Mar 18, 2024 1.840 1.870 1.750 1.770 31,336 -0.02(-1.12%)
Mar 15, 2024 1.690 1.800 1.690 1.790 56,150 +0.10(+5.92%)
Mar 14, 2024 1.830 1.850 1.670 1.690 28,710 -0.06(-3.43%)
Mar 13, 2024 1.760 1.876 1.740 1.750 38,427 +0.03(+1.74%)
Mar 12, 2024 1.790 1.840 1.640 1.720 91,286 -0.02(-1.15%)
Mar 11, 2024 1.800 1.830 1.620 1.740 220,402 -0.18(-9.37%)
Mar 08, 2024 1.890 1.970 1.880 1.920 58,051 +0.03(+1.86%)
Mar 07, 2024 2.070 2.100 1.870 1.885 136,256 -0.22(-10.66%)
Mar 06, 2024 2.100 2.145 2.060 2.110 56,428 +0.13(+6.57%)
Mar 05, 2024 2.130 2.200 1.910 1.980 58,413 -0.15(-7.04%)
Mar 04, 2024 2.120 2.290 1.960 2.130 132,885 +0.05(+2.40%)
Mar 01, 2024 2.110 2.130 2.050 2.080 55,179 -0.02(-0.95%)
Feb 29, 2024 2.170 2.170 2.000 2.100 53,117 +0.00(+0.00%)
Feb 28, 2024 2.180 2.270 2.100 2.100 115,233 -0.14(-6.25%)
Feb 27, 2024 2.170 2.300 2.050 2.240 130,371 +0.11(+5.16%)
Feb 26, 2024 2.020 2.230 2.020 2.130 67,572 +0.12(+5.97%)
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%)
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.