U.S. markets open in 23 minutes

Apyx Medical Corporation (APYX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.36-0.06 (-0.64%)
At close: 4:00PM EDT
9.36 0.00 (0.00%)
Pre-Market: 09:07AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20219.499.639.229.369.3617,400
Jul 22, 20219.909.909.399.429.4236,100
Jul 21, 20219.569.949.569.849.8429,100
Jul 20, 20219.149.809.149.449.4499,700
Jul 19, 20218.989.438.829.109.1046,600
Jul 16, 20219.259.479.019.209.2050,600
Jul 15, 20219.189.238.979.149.1445,900
Jul 14, 20219.419.459.149.239.2349,100
Jul 13, 20219.419.508.909.369.3675,200
Jul 12, 20219.549.689.299.519.5169,600
Jul 09, 20219.699.809.539.639.6325,000
Jul 08, 20219.599.789.539.659.6529,400
Jul 07, 202110.1210.219.639.739.7361,300
Jul 06, 202110.2010.379.8410.1410.1442,700
Jul 02, 202110.7110.7110.1510.2810.2854,000
Jul 01, 202110.4010.7210.3310.6410.6453,100
Jun 30, 202110.3010.4310.0210.3110.3163,600
Jun 29, 202110.6010.6110.3010.3010.3040,700
Jun 28, 202110.3810.6610.3810.6310.6351,200
Jun 25, 202110.5411.1210.3210.4210.421,648,900
Jun 24, 202110.7910.7910.4010.5810.5862,200
Jun 23, 202110.7210.8510.6310.7410.7488,000
Jun 22, 202110.7511.2910.5610.8310.8386,500
Jun 21, 202110.5910.7810.4110.7610.7675,300
Jun 18, 20219.8610.529.8610.4310.43166,800
Jun 17, 202110.0710.189.8010.0910.0937,300
Jun 16, 202110.1410.199.9010.0610.0645,800
Jun 15, 202110.1610.2210.0610.1510.1548,200
Jun 14, 202110.1010.2710.0810.1610.1654,600
Jun 11, 202110.0110.149.9710.1210.1231,900
Jun 10, 202110.1810.209.8610.0110.0134,200
Jun 09, 202110.1810.2910.0810.1410.1447,300
Jun 08, 202110.0510.189.8710.1610.1642,900
Jun 07, 20219.7010.199.7010.1410.1458,200
Jun 04, 20219.759.849.629.739.7362,700
Jun 03, 20219.919.999.609.639.6356,500
Jun 02, 20219.8410.029.709.989.9854,700
Jun 01, 20219.7910.089.669.849.8441,700
May 28, 20219.9610.099.669.799.7950,700
May 27, 20219.839.979.729.889.8860,700
May 26, 20219.569.929.509.719.7141,400
May 25, 202110.3910.489.559.559.55104,400
May 24, 202110.4010.5210.2110.2910.2996,500
May 21, 202110.4710.6910.2110.3610.3687,400
May 20, 202110.2010.3810.0510.3510.3573,900
May 19, 20219.9710.209.7610.1710.1754,100
May 18, 20219.9710.219.9710.0710.0759,800
May 17, 20219.7010.119.7010.0210.0257,500
May 14, 20219.729.929.669.769.7663,400
May 13, 20219.399.759.399.709.70108,800
May 12, 20219.349.609.299.369.36110,000
May 11, 20219.009.628.969.549.5457,300
May 10, 20219.669.669.089.099.0949,200
May 07, 20219.329.669.249.609.6034,200
May 06, 20219.429.749.109.349.3453,600
May 05, 20219.429.499.289.339.3340,500
May 04, 20219.9810.059.409.429.4245,500
May 03, 202110.2710.339.9310.1110.1158,800
Apr 30, 202110.0310.209.9510.1310.1373,300
Apr 29, 20219.9810.179.4510.1410.1452,600
Apr 28, 202110.0710.079.809.929.92133,000
Apr 27, 202110.1410.239.9510.0810.0847,600
Apr 26, 202110.0410.209.9710.1210.1248,500
Apr 23, 20219.9610.109.8410.0010.0060,600
Apr 22, 202110.1310.139.799.899.8992,000
Apr 21, 20219.9110.229.8110.0210.02103,900
Apr 20, 20219.559.989.459.889.88120,800
Apr 19, 20219.609.989.459.649.6464,100
Apr 16, 20219.949.949.619.649.6473,400
Apr 15, 20219.539.919.509.799.7953,600
Apr 14, 20219.479.649.209.449.44243,900
Apr 13, 20219.359.409.159.389.38117,800
Apr 12, 20219.619.619.349.389.3895,500
Apr 09, 20219.179.579.179.509.5079,500
Apr 08, 20219.089.269.029.159.1577,200
Apr 07, 20219.349.368.909.029.02126,700
Apr 06, 20219.299.499.279.329.32121,900
Apr 05, 20219.919.919.249.409.40129,800
Apr 01, 20219.639.839.249.769.76150,700
Mar 31, 20219.859.858.919.669.66238,100
Mar 30, 20219.5410.109.339.889.8853,000
Mar 29, 20219.759.889.499.679.6763,100
Mar 26, 202110.2310.239.619.839.8350,800
Mar 25, 20219.5710.149.4010.0910.0948,800
Mar 24, 202110.2210.599.729.759.7565,200
Mar 23, 202110.6910.759.9610.0310.0359,300
Mar 22, 202110.6911.0210.6510.8610.8665,800
Mar 19, 202110.3210.7810.1710.6310.63270,600
Mar 18, 202110.8511.2810.4310.4910.4937,400
Mar 17, 202110.9111.0410.4610.9410.9471,200
Mar 16, 202111.3811.5910.7211.0611.0648,900
Mar 15, 202111.6611.6811.2711.5411.5447,500
Mar 12, 202111.6611.8011.2211.4911.4949,900
Mar 11, 202111.6012.0111.2311.8111.81129,900
Mar 10, 202111.4911.6511.1411.4811.4878,000
Mar 09, 202110.9011.5610.9011.3211.3268,900
Mar 08, 202110.8311.2010.4910.7410.7476,300
Mar 05, 202110.3211.0110.3210.9210.92113,600
Mar 04, 202110.8311.3610.2710.4010.40120,300
Mar 03, 202110.3611.1510.2210.8810.8868,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...