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

Apyx Medical Corp (NQ: APYX )

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2019 8.240 8.490 8.240 8.460 117,900 +0.14(+1.68%)
Dec 30, 2019 8.200 8.330 8.122 8.320 93,238 +0.09(+1.09%)
Dec 27, 2019 8.100 8.310 8.020 8.230 118,000 +0.13(+1.60%)
Dec 26, 2019 7.760 8.130 7.760 8.100 54,128 +0.26(+3.32%)
Dec 24, 2019 7.800 7.840 7.710 7.840 16,700 +0.04(+0.45%)
Dec 23, 2019 7.570 7.810 7.520 7.805 37,131 +0.18(+2.43%)
Dec 20, 2019 7.750 7.770 7.530 7.620 98,700 -0.10(-1.30%)
Dec 19, 2019 7.820 7.860 7.650 7.720 40,176 -0.08(-0.96%)
Dec 18, 2019 7.820 7.930 7.690 7.795 43,832 +0.00(+0.06%)
Dec 17, 2019 7.930 7.990 7.715 7.790 60,023 -0.11(-1.39%)
Dec 16, 2019 8.170 8.200 7.870 7.900 44,220 -0.18(-2.23%)
Dec 13, 2019 8.050 8.200 7.960 8.080 58,300 +0.03(+0.37%)
Dec 12, 2019 7.980 8.300 7.980 8.050 118,664 +0.06(+0.75%)
Dec 11, 2019 8.010 8.010 7.830 7.990 43,567 +0.01(+0.13%)
Dec 10, 2019 7.960 8.000 7.895 7.980 47,644 +0.06(+0.76%)
Dec 09, 2019 8.010 8.070 7.875 7.920 42,202 -0.12(-1.43%)
Dec 06, 2019 7.890 8.070 7.780 8.035 102,800 +0.28(+3.54%)
Dec 05, 2019 7.980 8.075 7.690 7.760 90,937 -0.18(-2.27%)
Dec 04, 2019 7.390 7.990 7.380 7.940 122,176 +0.61(+8.32%)
Dec 03, 2019 7.270 7.490 7.240 7.330 64,813 -0.11(-1.48%)
Dec 02, 2019 7.970 7.970 7.390 7.440 232,879 -0.54(-6.77%)
Nov 29, 2019 7.800 8.010 7.740 7.980 54,900 +0.17(+2.11%)
Nov 27, 2019 7.810 7.950 7.700 7.815 68,400 +0.06(+0.71%)
Nov 26, 2019 7.420 7.830 7.420 7.760 144,371 +0.26(+3.47%)
Nov 25, 2019 7.130 7.540 7.130 7.500 101,084 +0.44(+6.23%)
Nov 22, 2019 7.160 7.240 7.000 7.060 46,500 -0.12(-1.67%)
Nov 21, 2019 7.100 7.240 6.850 7.180 70,443 +0.10(+1.41%)
Nov 20, 2019 6.710 7.300 6.700 7.080 171,318 +0.33(+4.89%)
Nov 19, 2019 7.050 7.583 6.710 6.750 140,229 -0.24(-3.43%)
Nov 18, 2019 7.390 7.530 6.970 6.990 103,384 -0.40(-5.41%)
Nov 15, 2019 7.900 7.915 7.350 7.390 102,100 -0.46(-5.86%)
Nov 14, 2019 7.860 7.980 7.670 7.850 226,143 -0.04(-0.51%)
Nov 13, 2019 7.860 8.050 7.580 7.890 162,433 -0.11(-1.38%)
Nov 12, 2019 7.750 8.500 7.739 8.000 494,795 +0.78(+10.80%)
Nov 11, 2019 6.960 7.250 6.950 7.220 90,676 +0.21(+3.00%)
Nov 08, 2019 6.700 7.050 6.700 7.010 110,600 +0.17(+2.49%)
Nov 07, 2019 6.860 6.890 6.740 6.840 62,272 +0.02(+0.29%)
Nov 06, 2019 6.750 6.870 6.720 6.820 41,266 +0.04(+0.59%)
Nov 05, 2019 6.800 6.820 6.690 6.780 36,822 +0.00(+0.00%)
Nov 04, 2019 6.750 6.840 6.690 6.780 70,894 +0.06(+0.89%)
Nov 01, 2019 6.600 6.880 6.600 6.720 97,600 +0.12(+1.82%)
Oct 31, 2019 6.500 6.670 6.450 6.600 67,079 +0.03(+0.46%)
Oct 30, 2019 6.480 6.770 6.380 6.570 70,890 +0.09(+1.39%)
Oct 29, 2019 6.380 6.560 6.380 6.480 145,024 +0.04(+0.62%)
Oct 28, 2019 6.400 6.500 6.290 6.440 151,927 +0.09(+1.42%)
Oct 25, 2019 6.430 6.540 6.300 6.350 85,400 -0.11(-1.70%)
Oct 24, 2019 6.640 6.670 6.410 6.460 111,428 -0.09(-1.37%)
Oct 23, 2019 6.610 6.740 6.360 6.550 115,750 -0.04(-0.61%)
Oct 22, 2019 6.740 6.950 6.550 6.590 76,855 -0.18(-2.66%)
Oct 21, 2019 6.880 6.900 6.690 6.770 66,304 +0.02(+0.30%)
Oct 18, 2019 6.780 6.980 6.700 6.750 131,600 -0.15(-2.17%)
Oct 17, 2019 6.610 6.980 6.490 6.900 86,854 +0.35(+5.34%)
Oct 16, 2019 6.510 6.620 6.310 6.550 61,333 -0.02(-0.30%)
Oct 15, 2019 6.850 6.880 6.500 6.570 128,982 -0.22(-3.24%)
Oct 14, 2019 6.940 7.260 6.710 6.790 160,481 -0.15(-2.16%)
Oct 11, 2019 6.710 7.100 6.622 6.940 96,600 +0.37(+5.63%)
Oct 10, 2019 6.660 6.670 6.510 6.570 54,167 -0.04(-0.61%)
Oct 09, 2019 6.390 6.760 6.370 6.610 38,802 +0.30(+4.75%)
Oct 08, 2019 6.300 6.370 6.230 6.310 22,633 -0.12(-1.87%)
Oct 07, 2019 6.460 6.550 6.360 6.430 37,086 -0.06(-0.92%)
Oct 04, 2019 6.430 6.520 6.280 6.490 33,000 +0.08(+1.25%)
Oct 03, 2019 6.220 6.450 6.170 6.410 35,597 +0.12(+1.91%)
Oct 02, 2019 6.330 6.380 6.140 6.290 62,181 -0.12(-1.87%)
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.