Quantcast

Apyx Medical Corporation Common Stock Historical Stock Prices

APYX 
$5.93
*  
0.04
0.68%
Get APYX Alerts
*Delayed - data as of May 22, 2019 15:24 ET  -  Find a broker to begin trading APYX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    APYX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:24 5.88 6.04 5.79 5.93 43,859
05/21/2019 6.06 6.14 5.88 5.89 137,157
05/20/2019 5.95 6.09 5.9 6.04 82,443
05/17/2019 6.02 6.05 5.865 5.98 134,121
05/16/2019 5.8 6.15 5.73 6.03 157,606
05/15/2019 5.71 5.79 5.62 5.79 109,533
05/14/2019 5.77 5.89 5.61 5.75 131,339
05/13/2019 5.67 5.75 5.4 5.75 125,976
05/10/2019 6.19 6.25 5.625 5.745 224,671
05/09/2019 5.72 6.24 5 6.18 247,260
05/08/2019 5.62 5.89 5.53 5.72 174,095
05/07/2019 5.74 5.74 5.53 5.62 131,266
05/06/2019 5.2 5.82 5.1788 5.77 217,582
05/03/2019 5.41 5.45 5.32 5.34 80,790
05/02/2019 5.5 5.63 5.31 5.4 135,943
05/01/2019 5.01 5.53 5 5.52 245,659
04/30/2019 5.07 5.1999 4.94 4.99 231,740
04/29/2019 4.9 5.2 4.81 5.07 284,507
04/26/2019 4.75 4.97 4.41 4.87 515,483
04/25/2019 4.37 4.7732 4.37 4.73 542,958
04/24/2019 4.14 4.45 4.064 4.37 362,762
04/23/2019 3.89 4.17 3.8754 4.12 322,210
04/22/2019 3.9 3.99 3.8 3.88 275,866
04/18/2019 3.68 3.92 3.68 3.85 516,053
04/17/2019 3.61 3.8 3.57 3.67 163,153
04/16/2019 3.74 3.93 3.61 3.64 296,556
04/15/2019 3.81 3.9 3.7 3.76 307,024
04/12/2019 3.97 4.02 3.75 3.82 344,762
04/11/2019 4.05 4.18 3.85 3.97 428,726
04/10/2019 3.87 4.25 3.84 4.01 962,602
04/09/2019 3.95 3.98 3.82 3.89 444,195
04/08/2019 4 4 3.85 3.95 206,365
04/05/2019 4.05 4.055 3.86 3.99 309,782
04/04/2019 4.33 4.33 3.96 4.01 572,402
04/03/2019 4.5 4.55 4.06 4.34 880,242
04/02/2019 4.36 4.59 3.55 4.46 4,881,217
04/01/2019 6.35 7.18 6.35 6.95 480,009
03/29/2019 6.38 6.6106 6.08 6.31 439,092
03/28/2019 6.6 6.73 6.31 6.35 151,476
03/27/2019 6.84 6.96 6.25 6.54 432,316
03/26/2019 8.08 8.09 6.79 6.88 417,164
03/25/2019 7.61 8.1 7.5746 7.96 181,663
03/22/2019 7.72 7.99 7.63 7.63 155,421
03/21/2019 7.8 8.0357 7.61 7.77 160,617
03/20/2019 7.77 7.963 7.69 7.82 108,965
03/19/2019 7.8 8.1103 7.66 7.81 272,942
03/18/2019 7.91 8.4 7.5 7.69 620,619
03/15/2019 7.05 8.1928 6.95 7.92 1,045,865
03/14/2019 7.52 7.52 6.65 7.05 440,918
03/13/2019 7.04 7.55 6.89 7.4 268,134
03/12/2019 7.25 7.25 6.77 7.01 130,711
03/11/2019 7.04 7.37 6.91 7.2 79,374
03/08/2019 7.3 7.3 6.74 7 155,466
03/07/2019 6.83 7.48 6.54 7.29 277,071
03/06/2019 7.16 7.16 6.65 6.8 108,072
03/05/2019 7.25 7.31 7.03 7.15 212,882
03/04/2019 7.25 7.51 6.96 7.15 232,671
03/01/2019 7.08 7.39 6.96 7.28 156,911
02/28/2019 6.94 7.13 6.94 7.02 173,815
02/27/2019 6.65 6.91 6.42 6.91 149,896
02/26/2019 6.49 6.9 6.455 6.67 132,741
02/25/2019 6.8 6.89 6.03 6.54 384,453
02/22/2019 6.4 6.96 6.3687 6.7 753,456
02/21/2019 8.5 8.5 5.8 6.4 3,483,664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio