Canada markets closed

Apyx Medical Corporation (APYX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.60000.0000 (0.00%)
At close: 04:00PM EDT
1.5704 -0.03 (-1.85%)
After hours: 06:43PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...