APYX - Apyx Medical Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 21, 2019 6.06 6.14 5.88 5.89 5.89 137,157
May 20, 2019 5.95 6.09 5.90 6.04 6.04 82,400
May 17, 2019 6.02 6.05 5.86 5.98 5.98 134,100
May 16, 2019 5.80 6.15 5.73 6.03 6.03 157,600
May 15, 2019 5.71 5.79 5.62 5.79 5.79 109,500
May 14, 2019 5.77 5.89 5.61 5.75 5.75 131,300
May 13, 2019 5.67 5.75 5.40 5.75 5.75 126,000
May 10, 2019 6.19 6.25 5.63 5.74 5.74 224,700
May 09, 2019 5.47 6.24 5.00 6.18 6.18 247,300
May 08, 2019 5.62 5.89 5.53 5.72 5.72 174,100
May 07, 2019 5.74 5.74 5.53 5.62 5.62 131,300
May 06, 2019 5.20 5.82 5.18 5.77 5.77 217,600
May 03, 2019 5.41 5.45 5.32 5.34 5.34 80,800
May 02, 2019 5.50 5.63 5.31 5.40 5.40 135,900
May 01, 2019 5.01 5.53 5.00 5.52 5.52 245,700
Apr 30, 2019 5.07 5.20 4.94 4.99 4.99 231,700
Apr 29, 2019 4.90 5.20 4.81 5.07 5.07 284,500
Apr 26, 2019 4.75 4.97 4.41 4.87 4.87 515,500
Apr 25, 2019 4.37 4.77 4.37 4.73 4.73 543,000
Apr 24, 2019 4.14 4.45 4.06 4.37 4.37 362,800
Apr 23, 2019 3.89 4.17 3.88 4.12 4.12 322,200
Apr 22, 2019 3.90 3.99 3.80 3.88 3.88 275,900
Apr 18, 2019 3.68 3.92 3.68 3.85 3.85 517,600
Apr 17, 2019 3.61 3.80 3.57 3.67 3.67 163,700
Apr 16, 2019 3.74 3.93 3.61 3.64 3.64 296,600
Apr 15, 2019 3.81 3.90 3.70 3.76 3.76 307,000
Apr 12, 2019 3.97 4.02 3.75 3.82 3.82 344,800
Apr 11, 2019 4.05 4.18 3.85 3.97 3.97 428,700
Apr 10, 2019 3.87 4.25 3.84 4.01 4.01 962,600
Apr 09, 2019 3.95 3.98 3.82 3.89 3.89 444,200
Apr 08, 2019 4.00 4.00 3.85 3.95 3.95 206,400
Apr 05, 2019 4.05 4.05 3.86 3.99 3.99 309,800
Apr 04, 2019 4.33 4.33 3.96 4.01 4.01 572,400
Apr 03, 2019 4.50 4.55 4.06 4.34 4.34 880,200
Apr 02, 2019 4.36 4.59 3.55 4.46 4.46 4,881,300
Apr 01, 2019 6.35 7.18 6.35 6.95 6.95 516,800
Mar 29, 2019 6.38 6.61 6.08 6.31 6.31 439,100
Mar 28, 2019 6.60 6.73 6.31 6.35 6.35 151,500
Mar 27, 2019 6.84 6.96 6.25 6.54 6.54 432,300
Mar 26, 2019 8.08 8.09 6.79 6.88 6.88 417,200
Mar 25, 2019 7.61 8.10 7.57 7.96 7.96 181,700
Mar 22, 2019 7.72 7.99 7.63 7.63 7.63 155,400
Mar 21, 2019 7.80 8.04 7.61 7.77 7.77 160,600
Mar 20, 2019 7.77 7.96 7.69 7.82 7.82 109,000
Mar 19, 2019 7.80 8.11 7.66 7.81 7.81 272,900
Mar 18, 2019 7.91 8.40 7.50 7.69 7.69 620,600
Mar 15, 2019 7.05 8.19 6.95 7.92 7.92 1,045,900
Mar 14, 2019 7.52 7.52 6.65 7.05 7.05 440,900
Mar 13, 2019 7.04 7.55 6.89 7.40 7.40 271,500
Mar 12, 2019 7.25 7.25 6.77 7.01 7.01 130,700
Mar 11, 2019 7.04 7.37 6.91 7.20 7.20 79,400
Mar 08, 2019 7.30 7.30 6.74 7.00 7.00 155,500
Mar 07, 2019 6.83 7.48 6.54 7.29 7.29 277,100
Mar 06, 2019 7.16 7.16 6.65 6.80 6.80 108,100
Mar 05, 2019 7.25 7.31 7.03 7.15 7.15 212,900
Mar 04, 2019 7.25 7.51 6.96 7.15 7.15 232,700
Mar 01, 2019 7.08 7.39 6.96 7.28 7.28 156,900
Feb 28, 2019 6.94 7.13 6.94 7.02 7.02 173,800
Feb 27, 2019 6.65 6.91 6.42 6.91 6.91 149,900
Feb 26, 2019 6.49 6.90 6.45 6.67 6.67 132,700
Feb 25, 2019 6.80 6.89 6.03 6.54 6.54 384,500
Feb 22, 2019 6.40 6.96 6.37 6.70 6.70 753,500
Feb 21, 2019 8.50 8.50 5.80 6.40 6.40 3,484,800
Feb 20, 2019 8.41 8.66 8.40 8.50 8.50 100,200
Feb 19, 2019 8.40 8.51 8.39 8.47 8.47 91,900
Feb 15, 2019 8.53 8.58 8.26 8.41 8.41 135,300
Feb 14, 2019 8.30 8.59 8.30 8.53 8.53 95,700
Feb 13, 2019 8.44 8.49 8.21 8.32 8.32 96,300
Feb 12, 2019 8.30 8.49 8.23 8.45 8.45 108,000
Feb 11, 2019 8.14 8.31 8.08 8.29 8.29 107,500
Feb 08, 2019 8.07 8.23 8.06 8.17 8.17 95,500
Feb 07, 2019 8.10 8.30 8.05 8.12 8.12 157,900
Feb 06, 2019 8.16 8.31 8.10 8.17 8.17 130,800
Feb 05, 2019 8.70 8.75 8.21 8.35 8.35 199,300
Feb 04, 2019 8.75 8.85 8.61 8.69 8.69 73,100
Feb 01, 2019 8.63 8.78 8.58 8.72 8.72 138,500
Jan 31, 2019 8.60 8.88 8.60 8.67 8.67 126,200
Jan 30, 2019 8.72 8.85 8.52 8.65 8.65 79,300
Jan 29, 2019 8.80 8.85 8.61 8.72 8.72 96,600
Jan 28, 2019 8.73 8.89 8.42 8.74 8.74 172,300
Jan 25, 2019 8.46 8.80 8.40 8.75 8.75 159,900
Jan 24, 2019 8.34 8.53 8.33 8.46 8.46 79,700
Jan 23, 2019 8.40 8.53 8.22 8.32 8.32 76,000
Jan 22, 2019 8.28 8.58 8.22 8.42 8.42 129,200
Jan 18, 2019 8.55 8.70 8.14 8.38 8.38 328,900
Jan 17, 2019 8.61 8.72 8.14 8.46 8.46 127,500
Jan 16, 2019 8.70 8.75 8.54 8.64 8.64 95,900
Jan 15, 2019 8.30 8.70 8.06 8.67 8.67 406,000
Jan 14, 2019 8.35 8.45 8.07 8.25 8.25 161,100
Jan 11, 2019 8.20 8.35 7.82 8.24 8.24 181,200
Jan 10, 2019 8.05 8.38 7.90 8.16 8.16 350,700
Jan 09, 2019 7.86 8.16 7.65 7.91 7.91 205,100
Jan 08, 2019 7.50 8.10 7.49 7.74 7.74 299,400
Jan 07, 2019 6.84 8.53 6.75 7.49 7.49 401,900
Jan 04, 2019 6.50 6.97 6.45 6.62 6.62 108,700
Jan 03, 2019 6.75 6.75 6.10 6.50 6.50 130,400
Jan 02, 2019 7.96 7.96 6.21 6.47 6.47 104,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.