UK markets closed

Apyx Medical Corporation (APYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.48000.0000 (0.00%)
As of 02:17PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.46651.53001.42541.48001.480022,668
25 Apr 20241.48001.52001.43001.48001.480068,500
24 Apr 20241.36001.59001.30001.50001.5000187,600
23 Apr 20241.28001.48001.28001.32001.320054,700
22 Apr 20241.32001.33001.21001.26001.260077,200
19 Apr 20241.36301.39001.29001.32001.320056,900
18 Apr 20241.31001.39001.26001.38001.380066,800
17 Apr 20241.44001.44001.28001.32001.320089,900
16 Apr 20241.32501.44001.32501.39001.390026,700
15 Apr 20241.48001.48001.26001.38001.380082,800
12 Apr 20241.54001.54001.40001.46001.460018,700
11 Apr 20241.47001.55001.43001.55001.5500133,800
10 Apr 20241.45001.49001.38001.42001.420012,800
09 Apr 20241.48001.53001.43001.47001.470092,400
08 Apr 20241.51001.51001.43001.46001.460039,800
05 Apr 20241.55001.63001.48001.50001.500084,700
04 Apr 20241.62001.64001.50001.53001.530052,800
03 Apr 20241.46001.64001.42201.59001.5900204,200
02 Apr 20241.38001.48001.32501.48001.4800144,500
01 Apr 20241.35001.40001.31001.37001.3700211,000
28 Mar 20241.39001.39001.33001.36001.3600121,300
27 Mar 20241.30001.42001.28001.41001.4100303,400
26 Mar 20241.23001.33001.23001.28001.2800231,100
25 Mar 20241.25001.37001.23001.27001.2700999,200
22 Mar 20241.33001.36901.21001.25001.25001,696,800
21 Mar 20241.55001.55001.28001.32001.32001,266,100
20 Mar 20241.80001.90001.71001.85001.8500111,100
19 Mar 20241.79001.87001.68001.80001.800023,100
18 Mar 20241.84201.87001.75001.77001.770031,300
15 Mar 20241.69001.80001.69001.79001.790056,200
14 Mar 20241.83001.85001.67001.69001.690028,700
13 Mar 20241.76001.87601.74001.75001.750038,400
12 Mar 20241.79001.84001.64001.72001.720091,300
11 Mar 20241.80001.83001.62001.74001.7400220,400
08 Mar 20241.89001.97001.88001.92001.920058,100
07 Mar 20242.07002.10001.87001.88501.8850136,700
06 Mar 20242.10002.14502.06002.11002.110056,400
05 Mar 20242.13002.20001.91001.98001.980058,400
04 Mar 20242.12002.29001.96002.13002.1300132,900
01 Mar 20242.11002.13002.05002.08002.080055,200
29 Feb 20242.17002.17002.00002.10002.100053,100
28 Feb 20242.18002.27002.10002.10002.1000115,200
27 Feb 20242.17002.30002.05002.24002.2400130,400
26 Feb 20242.02002.23002.02002.13002.130067,600
23 Feb 20242.14002.18001.93002.01002.0100133,500
22 Feb 20242.17002.21002.05002.14002.1400105,500
21 Feb 20242.18002.36102.02002.02002.0200151,300
20 Feb 20242.34002.39002.15502.16002.1600145,300
16 Feb 20242.17002.44002.15002.32002.3200160,400
15 Feb 20242.50002.50002.05002.14002.1400221,800
14 Feb 20242.61002.65202.40002.45002.450083,000
13 Feb 20242.70002.70002.59002.63002.630063,700
12 Feb 20242.54002.76002.53002.71002.710071,300
09 Feb 20242.59002.63002.43002.52002.5200108,900
08 Feb 20242.40002.65002.40002.58002.580035,700
07 Feb 20242.68002.68002.40002.40002.400091,100
06 Feb 20242.60002.80002.60002.68002.680034,600
05 Feb 20242.61002.66002.57502.63002.630053,000
02 Feb 20242.60002.80002.59002.68002.6800149,600
01 Feb 20242.21002.64002.21002.61002.6100257,100
31 Jan 20242.18002.39002.18002.24002.240019,300
30 Jan 20242.47002.47002.15002.27002.270079,800
29 Jan 20242.23002.54002.16002.47002.4700203,700
26 Jan 20242.26002.39002.20002.27002.270037,400
25 Jan 20242.16002.30002.16002.29002.290041,800
24 Jan 20242.14002.27002.14002.17002.170026,100
23 Jan 20242.17002.29002.05002.23002.230060,900
22 Jan 20242.06002.18002.00002.11002.1100104,500
19 Jan 20242.02002.05001.94001.99001.990039,800
18 Jan 20242.00002.00001.90001.99001.990027,700
17 Jan 20241.93002.01001.86001.93001.930061,800
16 Jan 20242.26002.29001.96001.98001.9800218,500
12 Jan 20242.28002.37002.20002.22002.220039,700
11 Jan 20242.52002.52002.26002.31002.310034,400
10 Jan 20242.40002.50002.33002.42002.4200163,800
09 Jan 20242.49502.52002.38002.44002.4400128,100
08 Jan 20242.40002.76702.30002.52002.5200207,300
05 Jan 20242.60002.67002.51002.60002.6000143,400
04 Jan 20242.67002.67002.58002.60002.600044,300
03 Jan 20242.64002.71002.55002.67002.6700111,700
02 Jan 20242.55002.72002.50002.67002.6700118,500
29 Dec 20232.67002.79002.49402.62002.6200117,200
28 Dec 20232.47002.72502.40802.67002.6700108,700
27 Dec 20232.35002.53002.33002.43002.430055,200
26 Dec 20232.48002.53502.36002.36002.360061,000
22 Dec 20232.49002.57802.47002.53002.530071,900
21 Dec 20232.53002.63002.36002.51002.5100202,500
20 Dec 20232.22002.54002.19002.50002.5000131,800
19 Dec 20232.32002.47002.19002.19002.1900122,800
18 Dec 20232.38002.42102.26002.30002.300024,000
15 Dec 20232.36002.55002.26002.35002.350070,300
14 Dec 20232.39002.56202.31002.41002.410082,600
13 Dec 20232.20002.43002.15002.27002.2700105,000
12 Dec 20232.20002.24602.10002.18002.180064,400
11 Dec 20232.18002.25002.07002.18002.1800110,400
08 Dec 20232.11002.19002.05002.12002.1200150,800
07 Dec 20232.25002.28502.08002.08002.080066,100
06 Dec 20232.22002.41002.19002.24002.2400133,600
05 Dec 20232.17002.26502.10202.22002.2200234,600
04 Dec 20232.33002.33002.13002.16502.1650202,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...