APYX - Apyx Medical Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 7.01 7.03 6.87 6.96 6.96 55,800
Jul 12, 2019 7.18 7.33 6.98 7.00 7.00 164,600
Jul 11, 2019 7.07 7.22 7.01 7.17 7.17 146,900
Jul 10, 2019 7.00 7.08 6.85 7.04 7.04 64,200
Jul 09, 2019 7.13 7.15 6.89 7.00 7.00 99,400
Jul 08, 2019 7.21 7.21 7.00 7.13 7.13 119,000
Jul 05, 2019 7.05 7.31 7.04 7.24 7.24 128,700
Jul 03, 2019 7.00 7.15 6.79 7.14 7.14 101,900
Jul 02, 2019 6.96 7.01 6.84 6.96 6.96 117,100
Jul 01, 2019 6.76 7.18 6.67 6.95 6.95 303,900
Jun 28, 2019 6.06 6.86 5.97 6.72 6.72 3,604,900
Jun 27, 2019 5.74 6.05 5.74 5.98 5.98 130,300
Jun 26, 2019 5.94 6.14 5.61 5.74 5.74 124,800
Jun 25, 2019 6.24 6.24 5.83 5.88 5.88 105,100
Jun 24, 2019 6.32 6.40 6.05 6.23 6.23 169,000
Jun 21, 2019 6.47 6.58 6.35 6.38 6.38 95,100
Jun 20, 2019 6.61 6.72 6.51 6.52 6.52 76,100
Jun 19, 2019 6.75 6.80 6.56 6.65 6.65 107,500
Jun 18, 2019 6.67 6.87 6.65 6.79 6.79 123,800
Jun 17, 2019 6.30 6.69 6.30 6.65 6.65 207,500
Jun 14, 2019 6.09 6.36 6.03 6.27 6.27 170,200
Jun 13, 2019 6.21 6.27 5.99 6.08 6.08 157,900
Jun 12, 2019 6.07 6.22 6.06 6.19 6.19 234,200
Jun 11, 2019 5.81 6.13 5.75 6.08 6.08 125,700
Jun 10, 2019 5.74 5.83 5.59 5.79 5.79 138,300
Jun 07, 2019 5.79 5.87 5.74 5.79 5.79 85,700
Jun 06, 2019 6.09 6.09 5.66 5.79 5.79 95,400
Jun 05, 2019 6.11 6.27 6.06 6.09 6.09 126,100
Jun 04, 2019 6.05 6.19 5.99 6.10 6.10 133,900
Jun 03, 2019 6.04 6.13 5.90 5.98 5.98 137,100
May 31, 2019 6.31 6.33 5.90 6.03 6.03 98,600
May 30, 2019 6.18 6.55 6.16 6.37 6.37 93,600
May 29, 2019 5.96 6.20 5.96 6.18 6.18 154,600
May 28, 2019 5.84 6.10 5.81 6.01 6.01 150,400
May 24, 2019 5.60 5.89 5.50 5.83 5.83 135,400
May 23, 2019 5.86 6.00 5.54 5.57 5.57 65,600
May 22, 2019 5.88 6.04 5.79 5.91 5.91 63,300
May 21, 2019 6.06 6.14 5.88 5.89 5.89 137,200
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...