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 (%)
Feb 26, 2021 10.55 11.02 10.37 10.45 56,700 -0.06(-0.57%)
Feb 25, 2021 11.62 11.79 10.30 10.51 90,194 -1.08(-9.32%)
Feb 24, 2021 10.45 11.65 10.43 11.59 240,403 +1.17(+11.23%)
Feb 23, 2021 10.01 10.73 9.915 10.42 118,915 +0.18(+1.76%)
Feb 22, 2021 9.980 10.39 9.960 10.24 28,975 +0.18(+1.79%)
Feb 19, 2021 9.730 10.17 9.650 10.06 50,400 +0.38(+3.93%)
Feb 18, 2021 10.12 10.12 9.680 9.680 38,454 -0.49(-4.82%)
Feb 17, 2021 10.31 10.32 9.870 10.17 30,811 -0.23(-2.21%)
Feb 16, 2021 10.41 10.48 10.15 10.40 66,147 +0.33(+3.28%)
Feb 12, 2021 10.23 10.23 9.850 10.07 65,800 -0.17(-1.66%)
Feb 11, 2021 10.60 10.69 10.06 10.24 57,869 -0.27(-2.57%)
Feb 10, 2021 10.81 11.05 10.48 10.51 87,484 -0.22(-2.05%)
Feb 09, 2021 10.48 10.86 10.44 10.73 65,719 +0.17(+1.61%)
Feb 08, 2021 10.37 10.63 10.28 10.56 62,306 +0.29(+2.82%)
Feb 05, 2021 10.11 10.32 9.930 10.27 59,400 +0.24(+2.39%)
Feb 04, 2021 9.190 10.11 9.180 10.03 106,294 +0.93(+10.22%)
Feb 03, 2021 9.110 9.320 8.860 9.100 74,807 -0.08(-0.87%)
Feb 02, 2021 9.140 9.540 9.000 9.180 148,006 +0.10(+1.10%)
Feb 01, 2021 9.330 9.400 9.000 9.080 97,018 -0.21(-2.26%)
Jan 29, 2021 9.760 9.767 9.210 9.290 54,600 -0.18(-1.90%)
Jan 28, 2021 9.720 9.720 9.000 9.470 48,084 -0.11(-1.15%)
Jan 27, 2021 10.18 10.36 8.771 9.580 245,047 -0.95(-9.02%)
Jan 26, 2021 10.73 10.75 10.44 10.53 41,788 -0.17(-1.59%)
Jan 25, 2021 10.66 10.93 10.43 10.70 131,253 -0.27(-2.46%)
Jan 22, 2021 10.45 11.02 9.980 10.97 107,000 +0.42(+3.98%)
Jan 21, 2021 10.57 10.64 10.48 10.55 93,246 -0.02(-0.19%)
Jan 20, 2021 10.15 10.64 10.14 10.57 140,490 +0.41(+3.98%)
Jan 19, 2021 9.940 10.23 9.780 10.16 151,391 +0.24(+2.47%)
Jan 15, 2021 9.160 10.00 8.950 9.920 256,800 +0.66(+7.13%)
Jan 14, 2021 9.400 9.597 8.670 9.260 426,845 +1.44(+18.41%)
Jan 13, 2021 7.940 7.950 7.800 7.820 50,894 -0.17(-2.13%)
Jan 12, 2021 7.690 8.170 7.690 7.990 109,653 +0.28(+3.63%)
Jan 11, 2021 7.790 7.910 7.480 7.710 44,130 -0.24(-3.02%)
Jan 08, 2021 7.870 8.000 7.630 7.950 30,600 +0.05(+0.63%)
Jan 07, 2021 7.810 7.965 7.769 7.900 30,858 +0.00(+0.00%)
Jan 06, 2021 7.270 8.000 7.250 7.900 104,838 +0.83(+11.74%)
Jan 05, 2021 7.010 7.410 6.980 7.070 122,480 +0.16(+2.32%)
Jan 04, 2021 7.140 7.280 6.710 6.910 108,434 -0.29(-4.03%)
Dec 31, 2020 7.200 7.200 7.200 39,332 -0.28(-3.74%)
Dec 30, 2020 7.040 7.630 7.040 7.480 39,332 +0.41(+5.80%)
Dec 29, 2020 7.140 7.182 6.960 7.070 45,898 -0.08(-1.12%)
Dec 28, 2020 7.160 7.320 7.090 7.150 42,170 +0.11(+1.56%)
Dec 24, 2020 7.280 7.430 7.040 7.040 13,900 -0.12(-1.68%)
Dec 23, 2020 7.000 7.160 6.871 7.160 28,590 +0.21(+3.02%)
Dec 22, 2020 6.750 6.950 6.560 6.950 35,000 +0.16(+2.36%)
Dec 21, 2020 6.640 6.860 6.250 6.790 45,826 -0.09(-1.31%)
Dec 18, 2020 7.540 7.610 6.690 6.880 146,600 -0.52(-7.03%)
Dec 17, 2020 7.080 7.420 7.080 7.400 38,185 +0.33(+4.67%)
Dec 16, 2020 6.560 7.220 6.560 7.070 53,125 +0.40(+6.00%)
Dec 15, 2020 6.950 6.950 6.540 6.670 160,941 -0.27(-3.89%)
Dec 14, 2020 8.090 8.090 6.940 6.940 65,398 -0.96(-12.15%)
Dec 11, 2020 8.020 8.145 7.820 7.900 36,500 -0.26(-3.19%)
Dec 10, 2020 7.900 8.190 7.850 8.160 28,971 +0.10(+1.24%)
Dec 09, 2020 8.270 8.270 8.020 8.060 61,855 -0.13(-1.59%)
Dec 08, 2020 7.800 8.380 7.800 8.190 106,925 +0.32(+4.07%)
Dec 07, 2020 7.990 8.050 7.830 7.870 50,370 +0.06(+0.77%)
Dec 04, 2020 7.660 7.875 7.590 7.810 50,500 +0.29(+3.86%)
Dec 03, 2020 7.780 7.870 7.480 7.520 28,031 -0.27(-3.47%)
Dec 02, 2020 7.400 7.900 7.350 7.790 37,428 +0.37(+4.99%)
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.