Canada markets closed

Apyx Medical Corporation (APYX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.3400-0.0700 (-4.96%)
At close: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20241.39001.39001.32001.34001.340035,500
Jul 25, 20241.36001.41001.32001.41001.410037,900
Jul 24, 20241.41001.44801.36701.39001.390016,100
Jul 23, 20241.37001.46001.37001.46001.46005,200
Jul 22, 20241.35001.42001.35001.39001.39009,100
Jul 19, 20241.34001.37501.33001.35001.350062,200
Jul 18, 20241.35001.39001.34001.34001.340032,800
Jul 17, 20241.35001.39901.35001.38001.380023,000
Jul 16, 20241.36001.38001.33001.38001.380025,400
Jul 15, 20241.39001.39001.35001.37001.370010,200
Jul 12, 20241.37001.39701.34001.38001.38005,500
Jul 11, 20241.35001.40901.32001.33001.330045,800
Jul 10, 20241.34001.36001.30001.33001.330011,800
Jul 09, 20241.34001.37001.30001.33001.330023,900
Jul 08, 20241.41001.41001.33501.34001.340015,900
Jul 05, 20241.36501.38001.34001.38001.380010,800
Jul 03, 20241.34001.39001.31001.34001.340030,000
Jul 02, 20241.36001.37001.33001.34001.340018,900
Jul 01, 20241.34001.49001.30001.30001.300027,900
Jun 28, 20241.33801.40701.33801.34001.340013,600
Jun 27, 20241.33001.42001.31001.41001.410018,300
Jun 26, 20241.42001.42301.34201.35001.350024,600
Jun 25, 20241.32001.41001.30101.40001.400023,400
Jun 24, 20241.37001.44001.29001.36001.360027,200
Jun 21, 20241.35001.40701.31001.38001.380029,900
Jun 20, 20241.34001.38001.31001.33001.330031,500
Jun 18, 20241.42001.43001.30501.36001.360063,500
Jun 17, 20241.42001.51101.42001.47001.470014,200
Jun 14, 20241.48001.55101.45001.45001.450067,100
Jun 13, 20241.49001.55001.46001.46001.460016,200
Jun 12, 20241.55001.59001.55001.55001.55004,900
Jun 11, 20241.60001.70001.25001.54001.5400191,500
Jun 10, 20241.60001.61001.58701.60001.6000105,000
Jun 07, 20241.56301.68001.56301.60001.600034,800
Jun 06, 20241.64001.67001.59001.60001.600037,300
Jun 05, 20241.62001.67001.59001.60001.600071,500
Jun 04, 20241.60001.71001.60001.65001.650046,500
Jun 03, 20241.70001.74001.59801.66001.660040,500
May 31, 20241.64201.70001.61001.65001.650023,600
May 30, 20241.60001.66001.60001.60001.600019,000
May 29, 20241.60001.67301.58001.60001.600052,700
May 28, 20241.60001.63501.57001.58001.580015,200
May 24, 20241.60001.63001.59701.60001.60009,100
May 23, 20241.62001.65501.59001.60001.600036,300
May 22, 20241.61001.67001.60001.60001.60007,200
May 21, 20241.60001.62001.57001.60001.600025,900
May 20, 20241.62001.62501.58001.60001.600049,200
May 17, 20241.53001.65001.53001.60001.600076,800
May 16, 20241.40001.60001.40001.53001.5300407,100
May 15, 20241.40001.43001.40001.41001.410026,000
May 14, 20241.44001.44001.41001.41001.410022,200
May 13, 20241.48001.55001.43001.43001.4300140,900
May 10, 20241.61001.99001.50001.50001.5000262,900
May 09, 20241.49001.77001.27001.66001.6600283,300
May 08, 20241.50001.50001.30001.35001.350035,600
May 07, 20241.38001.43001.37001.41001.410049,600
May 06, 20241.41001.44001.40001.40001.400028,600
May 03, 20241.48001.49001.41001.41001.410013,300
May 02, 20241.38001.48001.38001.42001.420035,500
May 01, 20241.40001.42001.35001.40001.400020,200
Apr 30, 20241.40001.45001.36001.43001.430072,200
Apr 29, 20241.50001.50001.35001.40001.400060,700
Apr 26, 20241.46701.53001.42001.45001.450058,400
Apr 25, 20241.48001.52001.43001.48001.480068,500
Apr 24, 20241.36001.59001.30001.50001.5000187,600
Apr 23, 20241.28001.48001.28001.32001.320054,700
Apr 22, 20241.32001.33001.21001.26001.260077,200
Apr 19, 20241.36301.39001.29001.32001.320056,900
Apr 18, 20241.31001.39001.26001.38001.380066,800
Apr 17, 20241.44001.44001.28001.32001.320089,900
Apr 16, 20241.32501.44001.32501.39001.390026,700
Apr 15, 20241.48001.48001.26001.38001.380082,800
Apr 12, 20241.54001.54001.40001.46001.460018,700
Apr 11, 20241.47001.55001.43001.55001.5500133,800
Apr 10, 20241.45001.49001.38001.42001.420012,800
Apr 09, 20241.48001.53001.43001.47001.470092,400
Apr 08, 20241.51001.51001.43001.46001.460039,800
Apr 05, 20241.55001.63001.48001.50001.500084,700
Apr 04, 20241.62001.64001.50001.53001.530052,800
Apr 03, 20241.46001.64001.42201.59001.5900204,200
Apr 02, 20241.38001.48001.32501.48001.4800144,500
Apr 01, 20241.35001.40001.31001.37001.3700211,000
Mar 28, 20241.39001.39001.33001.36001.3600121,300
Mar 27, 20241.30001.42001.28001.41001.4100303,400
Mar 26, 20241.23001.33001.23001.28001.2800231,100
Mar 25, 20241.25001.37001.23001.27001.2700999,200
Mar 22, 20241.33001.36901.21001.25001.25001,696,800
Mar 21, 20241.55001.55001.28001.32001.32001,266,100
Mar 20, 20241.80001.90001.71001.85001.8500111,100
Mar 19, 20241.79001.87001.68001.80001.800023,100
Mar 18, 20241.84201.87001.75001.77001.770031,300
Mar 15, 20241.69001.80001.69001.79001.790056,200
Mar 14, 20241.83001.85001.67001.69001.690028,700
Mar 13, 20241.76001.87601.74001.75001.750038,400
Mar 12, 20241.79001.84001.64001.72001.720091,300
Mar 11, 20241.80001.83001.62001.74001.7400220,400
Mar 08, 20241.89001.97001.88001.92001.920058,100
Mar 07, 20242.07002.10001.87001.88501.8850136,700
Mar 06, 20242.10002.14502.06002.11002.110056,400
Mar 05, 20242.13002.20001.91001.98001.980058,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...