Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apyx Medical Corp (NQ: APYX )

1.450 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.880 2.955 2.840 2.920 166,496 +0.01(+0.34%)
Jan 30, 2023 2.950 2.985 2.900 2.910 125,990 -0.05(-1.69%)
Jan 27, 2023 3.040 3.040 2.900 2.960 103,484 -0.08(-2.63%)
Jan 26, 2023 2.840 3.150 2.805 3.040 362,933 +0.20(+7.04%)
Jan 25, 2023 2.530 2.890 2.525 2.840 1,147,814 +0.26(+10.08%)
Jan 24, 2023 2.650 2.650 2.530 2.580 188,876 -0.07(-2.64%)
Jan 23, 2023 2.600 2.650 2.600 2.650 162,923 +0.01(+0.38%)
Jan 20, 2023 2.630 2.650 2.559 2.640 598,194 +0.04(+1.54%)
Jan 19, 2023 2.620 2.640 2.525 2.600 130,466 -0.05(-1.89%)
Jan 18, 2023 2.650 2.660 2.590 2.650 137,802 +0.00(+0.00%)
Jan 17, 2023 2.600 2.660 2.600 2.650 181,604 +0.06(+2.32%)
Jan 13, 2023 2.550 2.670 2.550 2.590 527,730 -0.02(-0.77%)
Jan 12, 2023 2.510 2.630 2.410 2.610 985,533 +0.11(+4.40%)
Jan 11, 2023 2.510 2.510 2.330 2.500 115,905 +0.00(+0.00%)
Jan 10, 2023 2.330 2.510 2.320 2.500 213,344 +0.05(+2.04%)
Jan 09, 2023 2.640 2.640 2.400 2.450 96,103 -0.13(-5.04%)
Jan 06, 2023 2.510 2.620 2.450 2.580 744,764 +0.08(+3.20%)
Jan 05, 2023 2.600 2.600 2.480 2.500 213,047 -0.08(-3.10%)
Jan 04, 2023 2.560 2.600 2.380 2.580 135,750 +0.06(+2.38%)
Jan 03, 2023 2.310 2.559 2.300 2.520 291,180 +0.18(+7.69%)
Dec 30, 2022 2.200 2.370 2.100 2.340 93,290 +0.08(+3.54%)
Dec 29, 2022 2.000 2.370 2.000 2.260 376,069 +0.23(+11.33%)
Dec 28, 2022 1.930 2.040 1.850 2.030 231,438 +0.09(+4.64%)
Dec 27, 2022 1.960 1.980 1.850 1.940 140,710 -0.05(-2.51%)
Dec 23, 2022 2.030 2.050 1.890 1.990 72,914 -0.02(-1.00%)
Dec 22, 2022 2.040 2.070 1.960 2.010 48,254 -0.04(-1.95%)
Dec 21, 2022 1.930 2.100 1.920 2.050 110,521 +0.14(+7.33%)
Dec 20, 2022 1.920 1.970 1.880 1.910 88,146 -0.02(-1.04%)
Dec 19, 2022 2.000 2.040 1.860 1.930 75,465 -0.07(-3.50%)
Dec 16, 2022 1.880 2.040 1.790 2.000 210,515 +0.08(+4.17%)
Dec 15, 2022 2.010 2.070 1.870 1.920 128,508 -0.13(-6.34%)
Dec 14, 2022 2.100 2.150 2.000 2.050 180,657 -0.02(-0.97%)
Dec 13, 2022 1.890 2.090 1.890 2.070 87,730 +0.17(+8.95%)
Dec 12, 2022 1.940 1.970 1.870 1.900 219,652 -0.07(-3.55%)
Dec 09, 2022 1.880 2.050 1.871 1.970 178,794 +0.06(+3.14%)
Dec 08, 2022 1.850 1.950 1.810 1.910 117,677 +0.08(+4.37%)
Dec 07, 2022 1.770 1.850 1.750 1.830 106,022 +0.01(+0.55%)
Dec 06, 2022 1.750 1.880 1.730 1.820 86,125 -0.05(-2.67%)
Dec 05, 2022 1.900 1.900 1.770 1.870 195,283 +0.05(+2.75%)
Dec 02, 2022 1.770 1.860 1.720 1.820 71,729 -0.03(-1.62%)
Dec 01, 2022 1.810 1.900 1.760 1.850 224,391 +0.09(+5.11%)
Nov 30, 2022 1.740 1.780 1.630 1.760 188,015 +0.04(+2.33%)
Nov 29, 2022 1.740 1.800 1.700 1.720 92,177 -0.03(-1.71%)
Nov 28, 2022 1.800 1.800 1.650 1.750 279,049 -0.06(-3.31%)
Nov 25, 2022 1.710 1.840 1.670 1.810 245,212 +0.09(+5.23%)
Nov 23, 2022 1.400 1.720 1.380 1.720 450,004 +0.32(+22.86%)
Nov 22, 2022 1.370 1.425 1.350 1.400 1,907,889 -0.02(-1.41%)
Nov 21, 2022 1.440 1.472 1.390 1.420 567,031 -0.04(-2.74%)
Nov 18, 2022 1.390 1.460 1.310 1.460 682,520 +0.05(+3.55%)
Nov 17, 2022 1.520 1.520 1.360 1.410 800,648 -0.10(-6.62%)
Nov 16, 2022 1.710 1.760 1.460 1.510 1,693,813 -0.23(-13.22%)
Nov 15, 2022 1.820 1.840 1.700 1.740 390,304 -0.05(-2.79%)
Nov 14, 2022 1.940 1.940 1.760 1.790 788,347 -0.13(-6.77%)
Nov 11, 2022 1.780 1.920 1.700 1.920 1,250,767 +0.18(+10.34%)
Nov 10, 2022 2.000 2.130 1.500 1.740 3,840,531 -2.66(-60.45%)
Nov 09, 2022 4.850 4.880 4.360 4.400 301,623 -0.45(-9.28%)
Nov 08, 2022 5.100 5.100 4.810 4.850 153,138 -0.15(-3.00%)
Nov 07, 2022 5.050 5.120 4.960 5.000 114,098 -0.01(-0.20%)
Nov 04, 2022 5.100 5.100 4.920 5.010 122,703 -0.01(-0.20%)
Nov 03, 2022 5.000 5.090 4.890 5.020 89,705 +0.02(+0.40%)
Nov 02, 2022 4.920 5.140 4.910 5.000 134,713 -0.02(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.