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 (%)
Jun 30, 2021 10.30 10.43 10.02 10.31 63,604 +0.01(+0.10%)
Jun 29, 2021 10.60 10.61 10.30 10.30 40,652 -0.33(-3.10%)
Jun 28, 2021 10.38 10.66 10.38 10.63 51,224 +0.21(+2.02%)
Jun 25, 2021 10.54 11.12 10.32 10.42 1,648,922 -0.16(-1.51%)
Jun 24, 2021 10.79 10.79 10.40 10.58 62,206 -0.16(-1.49%)
Jun 23, 2021 10.72 10.85 10.63 10.74 87,981 -0.09(-0.83%)
Jun 22, 2021 10.75 11.29 10.56 10.83 86,453 +0.07(+0.65%)
Jun 21, 2021 10.59 10.79 10.41 10.76 75,257 +0.33(+3.16%)
Jun 18, 2021 10.00 10.52 9.860 10.43 166,813 +0.34(+3.37%)
Jun 17, 2021 10.07 10.18 9.800 10.09 37,274 +0.03(+0.30%)
Jun 16, 2021 10.14 10.19 9.903 10.06 45,781 -0.08(-0.84%)
Jun 15, 2021 10.16 10.22 10.06 10.14 48,191 -0.02(-0.15%)
Jun 14, 2021 10.10 10.28 10.08 10.16 54,635 +0.04(+0.40%)
Jun 11, 2021 10.01 10.14 9.970 10.12 31,943 +0.11(+1.10%)
Jun 10, 2021 10.18 10.20 9.860 10.01 34,221 -0.13(-1.28%)
Jun 09, 2021 10.18 10.29 10.08 10.14 47,345 -0.02(-0.20%)
Jun 08, 2021 10.05 10.18 9.870 10.16 42,931 +0.02(+0.20%)
Jun 07, 2021 9.700 10.19 9.700 10.14 58,182 +0.41(+4.21%)
Jun 04, 2021 9.750 9.839 9.620 9.730 62,697 +0.10(+1.04%)
Jun 03, 2021 9.910 9.990 9.600 9.630 56,806 -0.35(-3.51%)
Jun 02, 2021 9.840 10.02 9.705 9.980 54,731 +0.14(+1.42%)
Jun 01, 2021 9.790 10.08 9.660 9.840 41,708 +0.05(+0.51%)
May 28, 2021 9.960 10.09 9.660 9.790 50,733 -0.09(-0.91%)
May 27, 2021 9.830 9.970 9.720 9.880 60,729 +0.17(+1.75%)
May 26, 2021 9.560 9.920 9.500 9.710 41,382 +0.16(+1.68%)
May 25, 2021 10.39 10.48 9.550 9.550 104,401 -0.74(-7.19%)
May 24, 2021 10.40 10.52 10.21 10.29 96,517 -0.07(-0.68%)
May 21, 2021 10.47 10.69 10.21 10.36 87,419 +0.01(+0.10%)
May 20, 2021 10.20 10.38 10.05 10.35 73,862 +0.18(+1.77%)
May 19, 2021 9.970 10.20 9.760 10.17 54,143 +0.09(+0.89%)
May 18, 2021 9.970 10.21 9.970 10.08 59,830 +0.06(+0.60%)
May 17, 2021 9.700 10.11 9.700 10.02 57,463 +0.26(+2.66%)
May 14, 2021 9.720 9.920 9.660 9.760 63,358 +0.06(+0.62%)
May 13, 2021 9.390 9.750 9.390 9.700 108,789 +0.34(+3.63%)
May 12, 2021 9.340 9.600 9.290 9.360 110,049 -0.18(-1.89%)
May 11, 2021 9.050 9.620 8.960 9.540 56,285 +0.45(+4.95%)
May 10, 2021 9.660 9.660 9.080 9.090 49,246 -0.51(-5.31%)
May 07, 2021 9.320 9.660 9.240 9.600 34,217 +0.26(+2.78%)
May 06, 2021 9.420 9.740 9.100 9.340 53,579 +0.01(+0.11%)
May 05, 2021 9.420 9.490 9.280 9.330 40,476 -0.09(-0.96%)
May 04, 2021 9.980 10.04 9.400 9.420 45,484 -0.69(-6.82%)
May 03, 2021 10.27 10.33 9.930 10.11 58,844 -0.02(-0.20%)
Apr 30, 2021 10.03 10.20 9.950 10.13 73,200 -0.01(-0.10%)
Apr 29, 2021 9.980 10.17 9.455 10.14 52,596 +0.22(+2.22%)
Apr 28, 2021 10.07 10.07 9.800 9.920 133,031 -0.16(-1.59%)
Apr 27, 2021 10.14 10.23 9.950 10.08 47,596 -0.04(-0.40%)
Apr 26, 2021 10.04 10.20 9.970 10.12 48,492 +0.12(+1.20%)
Apr 23, 2021 9.960 10.10 9.840 10.00 60,600 +0.11(+1.11%)
Apr 22, 2021 10.13 10.13 9.790 9.890 91,993 -0.13(-1.30%)
Apr 21, 2021 9.910 10.22 9.810 10.02 103,866 +0.14(+1.42%)
Apr 20, 2021 9.550 9.980 9.450 9.880 120,771 +0.24(+2.49%)
Apr 19, 2021 9.600 9.980 9.450 9.640 64,073 +0.00(+0.00%)
Apr 16, 2021 9.940 9.940 9.610 9.640 73,400 -0.15(-1.53%)
Apr 15, 2021 9.530 9.910 9.500 9.790 53,638 +0.35(+3.71%)
Apr 14, 2021 9.470 9.640 9.200 9.440 243,937 +0.06(+0.64%)
Apr 13, 2021 9.350 9.400 9.150 9.380 117,840 +0.00(+0.00%)
Apr 12, 2021 9.610 9.610 9.340 9.380 95,458 -0.12(-1.26%)
Apr 09, 2021 9.170 9.570 9.170 9.500 79,400 +0.35(+3.83%)
Apr 08, 2021 9.080 9.260 9.020 9.150 77,246 +0.13(+1.44%)
Apr 07, 2021 9.340 9.360 8.900 9.020 126,794 -0.30(-3.22%)
Apr 06, 2021 9.290 9.490 9.270 9.320 121,934 -0.08(-0.85%)
Apr 05, 2021 9.910 9.910 9.240 9.400 129,769 -0.36(-3.69%)
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.