Canada markets closed

Apyx Medical Corporation (APYX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.3200-0.0600 (-4.35%)
At close: 04:00PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 04, 20242.12002.29001.96002.13002.1300132,900
Mar 01, 20242.11002.13002.05002.08002.080055,200
Feb 29, 20242.17002.17002.00002.10002.100053,100
Feb 28, 20242.18002.27002.10002.10002.1000115,200
Feb 27, 20242.17002.30002.05002.24002.2400130,400
Feb 26, 20242.02002.23002.02002.13002.130067,600
Feb 23, 20242.14002.18001.93002.01002.0100133,500
Feb 22, 20242.17002.21002.05002.14002.1400105,500
Feb 21, 20242.18002.36102.02002.02002.0200151,300
Feb 20, 20242.34002.39002.15502.16002.1600145,300
Feb 16, 20242.17002.44002.15002.32002.3200160,400
Feb 15, 20242.50002.50002.05002.14002.1400221,800
Feb 14, 20242.61002.65202.40002.45002.450083,000
Feb 13, 20242.70002.70002.59002.63002.630063,700
Feb 12, 20242.54002.76002.53002.71002.710071,300
Feb 09, 20242.59002.63002.43002.52002.5200108,900
Feb 08, 20242.40002.65002.40002.58002.580035,700
Feb 07, 20242.68002.68002.40002.40002.400091,100
Feb 06, 20242.60002.80002.60002.68002.680034,600
Feb 05, 20242.61002.66002.57502.63002.630053,000
Feb 02, 20242.60002.80002.59002.68002.6800149,600
Feb 01, 20242.21002.64002.21002.61002.6100257,100
Jan 31, 20242.18002.39002.18002.24002.240019,300
Jan 30, 20242.47002.47002.15002.27002.270079,800
Jan 29, 20242.23002.54002.16002.47002.4700203,700
Jan 26, 20242.26002.39002.20002.27002.270037,400
Jan 25, 20242.16002.30002.16002.29002.290041,800
Jan 24, 20242.14002.27002.14002.17002.170026,100
Jan 23, 20242.17002.29002.05002.23002.230060,900
Jan 22, 20242.06002.18002.00002.11002.1100104,500
Jan 19, 20242.02002.05001.94001.99001.990039,800
Jan 18, 20242.00002.00001.90001.99001.990027,700
Jan 17, 20241.93002.01001.86001.93001.930061,800
Jan 16, 20242.26002.29001.96001.98001.9800218,500
Jan 12, 20242.28002.37002.20002.22002.220039,700
Jan 11, 20242.52002.52002.26002.31002.310034,400
Jan 10, 20242.40002.50002.33002.42002.4200163,800
Jan 09, 20242.49502.52002.38002.44002.4400128,100
Jan 08, 20242.40002.76702.30002.52002.5200207,300
Jan 05, 20242.60002.67002.51002.60002.6000143,400
Jan 04, 20242.67002.67002.58002.60002.600044,300
Jan 03, 20242.64002.71002.55002.67002.6700111,700
Jan 02, 20242.55002.72002.50002.67002.6700118,500
Dec 29, 20232.67002.79002.49402.62002.6200117,200
Dec 28, 20232.47002.72502.40802.67002.6700108,700
Dec 27, 20232.35002.53002.33002.43002.430055,200
Dec 26, 20232.48002.53502.36002.36002.360061,000
Dec 22, 20232.49002.57802.47002.53002.530071,900
Dec 21, 20232.53002.63002.36002.51002.5100202,500
Dec 20, 20232.22002.54002.19002.50002.5000131,800
Dec 19, 20232.32002.47002.19002.19002.1900122,800
Dec 18, 20232.38002.42102.26002.30002.300024,000
Dec 15, 20232.36002.55002.26002.35002.350070,300
Dec 14, 20232.39002.56202.31002.41002.410082,600
Dec 13, 20232.20002.43002.15002.27002.2700105,000
Dec 12, 20232.20002.24602.10002.18002.180064,400
Dec 11, 20232.18002.25002.07002.18002.1800110,400
Dec 08, 20232.11002.19002.05002.12002.1200150,800
Dec 07, 20232.25002.28502.08002.08002.080066,100
Dec 06, 20232.22002.41002.19002.24002.2400133,600
Dec 05, 20232.17002.26502.10202.22002.2200234,600
Dec 04, 20232.33002.33002.13002.16502.1650202,800
Dec 01, 20232.35002.49002.23002.33002.3300197,800
Nov 30, 20232.47002.78002.29002.36002.3600229,000
Nov 29, 20232.92003.14002.30002.42002.4200214,100
Nov 28, 20232.94003.26002.92002.97002.9700180,000
Nov 27, 20232.57003.02502.54002.94002.9400167,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...