Apyx Medical Corporation - Common Stock (APYX)

2.9500
+0.3600 (13.90%)
NASDAQ · Last Trade: Nov 5th, 1:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apyx Medical Corporation - Common Stock (APYX)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/20262.652.672.552.59144,8462.59
11/03/20262.592.652.562.6064,8952.60
11/02/20262.582.802.532.60116,2002.60
10/30/20262.652.652.532.6038,0912.60
10/29/20262.602.692.482.6967,4012.69
10/28/20262.532.612.522.6134,8072.61
10/27/20262.452.532.412.5046,2412.50
10/26/20262.372.472.352.46128,8072.46
10/23/20262.392.402.252.37146,2672.37
10/22/20262.462.532.342.41187,3272.41
10/21/20262.472.512.422.5170,3162.51
10/20/20262.452.562.422.44366,5662.44
10/19/20262.552.562.352.42223,5892.42
10/16/20262.602.652.542.5553,9872.55
10/15/20262.452.582.452.56151,9112.56
10/14/20262.592.592.492.5738,7482.57
10/13/20262.682.682.482.60148,8502.60
10/12/20262.622.732.532.6579,9912.65
10/09/20262.382.622.382.59107,4122.59
10/08/20262.542.542.342.36231,3732.36
10/07/20262.522.602.492.5534,7982.55
10/06/20262.632.632.532.54129,2742.54
10/05/20262.532.632.502.6068,3882.60
10/02/20262.512.602.502.5551,6832.55
10/01/20262.462.622.422.50294,9002.50
9/30/20262.582.832.452.45639,6232.45
9/29/20262.632.652.462.60338,4752.60
9/28/20262.902.952.322.50362,2712.50
9/25/20262.852.972.852.96131,5002.96
9/24/20262.962.962.832.8373,7552.83
9/23/20262.922.962.892.9586,0642.95
9/22/20262.932.982.912.9573,8592.95
9/21/20263.063.082.862.91169,3642.91
9/18/20263.033.063.003.06152,6573.06
9/17/20263.043.113.003.0334,1913.03
9/16/20262.973.082.903.0180,9913.01
9/15/20263.033.032.902.9644,0802.96
9/14/20262.883.032.883.0289,1163.02
9/11/20262.903.072.792.90161,3342.90
9/10/20263.053.072.872.8990,9422.89
9/09/20263.053.063.003.0570,4203.05
9/08/20262.973.072.973.05128,4693.05
9/04/20263.063.083.023.0562,0603.05
9/03/20263.083.082.963.06144,0133.06
9/02/20263.073.113.053.0825,9593.08
9/01/20263.073.113.013.05100,3693.05
8/31/20263.053.193.023.0546,7263.05
8/28/20263.013.223.003.08115,6503.08
8/27/20263.053.052.833.00815,8733.00
8/26/20263.123.122.993.05116,6763.05
8/25/20263.123.243.093.1148,4313.11
8/24/20263.133.192.983.08119,5713.08
8/21/20263.053.173.043.1252,8933.12
8/20/20263.153.293.033.0388,7913.03
8/19/20263.173.263.093.15149,7123.15
8/18/20263.053.173.003.1178,3963.11
8/17/20263.043.273.023.06170,6563.06
8/14/20263.053.122.923.03112,2813.03
8/13/20262.983.122.923.04176,0023.04
8/12/20263.003.112.892.99215,9872.99
8/11/20263.483.503.003.02202,3913.02
8/10/20263.913.913.403.46195,4563.46
8/07/20264.164.253.404.05299,1794.05
8/06/20264.144.323.994.16114,0554.16
8/05/20264.304.304.094.1418,7334.14