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

Apyx Medical Corp (NQ: APYX )

1.450 -0.030 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 6.260 6.520 5.750 6.050 213,800 -0.55(-8.33%)
Feb 27, 2020 6.760 6.900 6.430 6.600 107,858 -0.36(-5.17%)
Feb 26, 2020 7.160 7.170 6.900 6.960 42,171 -0.14(-1.97%)
Feb 25, 2020 7.230 7.230 7.030 7.100 85,759 -0.12(-1.66%)
Feb 24, 2020 7.370 7.390 7.180 7.220 55,247 -0.40(-5.25%)
Feb 21, 2020 7.590 7.700 7.370 7.620 59,500 +0.04(+0.53%)
Feb 20, 2020 7.560 7.700 7.464 7.580 52,295 -0.02(-0.26%)
Feb 19, 2020 7.610 7.700 7.540 7.600 37,076 +0.03(+0.40%)
Feb 18, 2020 7.810 7.840 7.457 7.570 54,989 -0.26(-3.32%)
Feb 14, 2020 7.840 7.885 7.780 7.830 32,800 -0.08(-1.01%)
Feb 13, 2020 7.820 8.040 7.750 7.910 32,784 +0.01(+0.13%)
Feb 12, 2020 8.110 8.120 7.880 7.900 20,889 -0.12(-1.50%)
Feb 11, 2020 7.990 8.110 7.900 8.020 32,901 +0.13(+1.65%)
Feb 10, 2020 7.580 7.910 7.580 7.890 48,527 +0.34(+4.50%)
Feb 07, 2020 7.500 7.590 7.370 7.550 36,500 +0.00(+0.00%)
Feb 06, 2020 7.590 7.600 7.410 7.550 32,035 +0.05(+0.67%)
Feb 05, 2020 7.660 7.660 7.460 7.500 36,066 -0.03(-0.40%)
Feb 04, 2020 7.510 7.670 7.420 7.530 54,993 +0.13(+1.76%)
Feb 03, 2020 7.650 7.750 7.370 7.400 50,247 -0.19(-2.50%)
Jan 31, 2020 7.570 7.700 7.301 7.590 98,300 +0.03(+0.40%)
Jan 30, 2020 7.480 7.590 7.421 7.560 29,212 -0.03(-0.40%)
Jan 29, 2020 7.690 7.770 7.450 7.590 33,534 -0.14(-1.81%)
Jan 28, 2020 7.890 7.890 7.680 7.730 85,382 -0.09(-1.15%)
Jan 27, 2020 7.970 8.085 7.820 7.820 52,961 -0.19(-2.37%)
Jan 24, 2020 8.180 8.250 7.990 8.010 36,000 -0.22(-2.73%)
Jan 23, 2020 8.250 8.270 8.020 8.235 74,934 -0.05(-0.60%)
Jan 22, 2020 8.205 8.290 8.205 8.285 42,207 +0.07(+0.91%)
Jan 21, 2020 8.120 8.250 8.095 8.210 70,843 +0.09(+1.11%)
Jan 17, 2020 8.400 8.480 8.100 8.120 74,300 -0.26(-3.10%)
Jan 16, 2020 8.270 8.440 8.227 8.380 105,224 +0.20(+2.44%)
Jan 15, 2020 7.970 8.190 7.970 8.180 62,095 +0.15(+1.93%)
Jan 14, 2020 8.190 8.210 7.910 8.025 136,514 -0.17(-2.13%)
Jan 13, 2020 8.120 8.220 8.050 8.200 78,284 +0.08(+0.99%)
Jan 10, 2020 8.070 8.340 7.873 8.120 82,200 +0.02(+0.25%)
Jan 09, 2020 8.260 8.330 8.080 8.100 59,042 -0.13(-1.58%)
Jan 08, 2020 8.270 8.340 8.200 8.230 58,548 -0.04(-0.48%)
Jan 07, 2020 8.240 8.370 8.240 8.270 92,300 -0.02(-0.24%)
Jan 06, 2020 8.400 8.485 8.290 8.290 82,150 -0.18(-2.13%)
Jan 03, 2020 8.410 8.560 8.370 8.470 99,000 -0.04(-0.47%)
Jan 02, 2020 8.410 8.590 8.220 8.510 220,796 +0.05(+0.59%)
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%)
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.