Apyx Medical Corporation (APYX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 4.16666666667 | 1.44 | 1.5 | 1.2905 | 18301 | 1.39487832 | CS |
| 4 | 0.1 | 7.14285714286 | 1.4 | 1.58 | 1.2905 | 18151 | 1.43948146 | CS |
| 12 | 0.1 | 7.14285714286 | 1.4 | 1.95 | 1.2905 | 45936 | 1.63203107 | CS |
| 26 | 0.37 | 32.7433628319 | 1.13 | 1.95 | 1.02 | 42833 | 1.44817295 | CS |
| 52 | -1.11 | -42.5287356322 | 2.61 | 2.652 | 0.967 | 71990 | 1.48021166 | CS |
| 156 | -8.78 | -85.4085603113 | 10.28 | 11.189 | 0.967 | 210802 | 4.23891363 | CS |
| 260 | -6.43 | -81.0844892812 | 7.93 | 17.5 | 0.967 | 160620 | 5.16222981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.5 | 0.1 | 7.14 | 1.45 | 1.53 | 1.4277 | 14989 |
| 1739489700 | 1.4 | 0.04 | 2.94 | 1.4 | 1.41 | 1.3899999 | 17145 |
| 1739403300 | 1.36 | -0.04 | -2.86 | 1.36 | 1.3899999 | 1.2905 | 30589 |
| 1739316900 | 1.4 | -0.03 | -2.10 | 1.4 | 1.42 | 1.35 | 11488 |
| 1739230500 | 1.43 | 0.02 | 1.42 | 1.4 | 1.43 | 1.35 | 21602 |
| 1738971300 | 1.41 | 0.02 | 1.44 | 1.44 | 1.44 | 1.3609 | 10683 |
| 1738884900 | 1.3899999 | -0.09 | -6.08 | 1.46 | 1.5431999 | 1.3799999 | 21044 |
| 1738798500 | 1.48 | 0.04 | 3.07 | 1.44 | 1.52 | 1.41 | 14260 |
| 1738712100 | 1.4359 | 0.02 | 1.12 | 1.43 | 1.4799 | 1.43 | 10657 |
| 1738625700 | 1.42 | -0.02 | -1.39 | 1.3735 | 1.42 | 1.35 | 15067 |
| 1738366500 | 1.44 | -0.08 | -5.26 | 1.52 | 1.57 | 1.44 | 23075 |
| 1738280100 | 1.52 | 0.06 | 4.11 | 1.44 | 1.54 | 1.4308 | 8156 |
| 1738193700 | 1.46 | 0.02 | 1.39 | 1.43 | 1.5481 | 1.4 | 15152 |
| 1738107300 | 1.44 | 0.02 | 1.41 | 1.4 | 1.44 | 1.37 | 30683 |
| 1738020900 | 1.42 | -0.07 | -4.70 | 1.43 | 1.4819 | 1.3636 | 15331 |
| 1737761700 | 1.49 | -0.03 | -1.97 | 1.51 | 1.55 | 1.45 | 16985 |
| 1737675300 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737588900 | 1.52 | -0.01 | -0.65 | 1.55 | 1.57 | 1.49 | 23211 |
| 1737502500 | 1.53 | 0.14 | 10.07 | 1.542 | 1.58 | 1.48 | 25076 |
| 1737156900 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.47 | 1.3799999 | 16510 |
| 1737070500 | 1.42 | 0 | 0.00 | 1.52 | 1.54 | 1.4 | 25304 |
| 1736984100 | 1.42 | -0.01 | -0.70 | 1.5 | 1.5 | 1.42 | 24937 |
| 1736897700 | 1.43 | -0.06 | -4.03 | 1.48 | 1.56 | 1.42 | 16759 |
| 1736811300 | 1.49 | -0.1 | -6.29 | 1.75 | 1.75 | 1.46 | 50824 |
| 1736552100 | 1.59 | 0.04 | 2.58 | 1.49 | 1.6299999 | 1.482 | 39848 |
| 1736379300 | 1.55 | -0.16 | -9.36 | 1.6299999 | 1.65 | 1.52 | 28835 |
| 1736292900 | 1.71 | -0.01 | -0.58 | 1.75 | 1.7933 | 1.6244 | 111210 |
| 1736206500 | 1.72 | 0.06 | 3.61 | 1.66 | 1.77 | 1.66 | 29858 |
| 1735947300 | 1.66 | 0.09 | 5.40 | 1.59 | 1.67 | 1.55 | 31156 |
| 1735860900 | 1.575 | -0.01 | -0.32 | 1.56 | 1.61 | 1.53 | 22902 |
| 1735688100 | 1.58 | 0 | 0.00 | 1.6 | 1.68 | 1.56 | 22732 |
| 1735601700 | 1.58 | -0.06 | -3.66 | 1.6299999 | 1.69 | 1.49 | 158518 |
| 1735342500 | 1.6399999 | 0.04 | 2.50 | 1.65 | 1.7091 | 1.49 | 59117 |
| 1735256100 | 1.6 | -0.15 | -8.57 | 1.7 | 1.75 | 1.49 | 69739 |
| 1735077840 | 1.75 | 0.09 | 5.42 | 1.67 | 1.81 | 1.6299999 | 11945 |
| 1734996900 | 1.66 | 0.09 | 5.73 | 1.61 | 1.73 | 1.5501 | 49676 |
| 1734737700 | 1.57 | 0.01 | 0.64 | 1.6055 | 1.6055 | 1.57 | 87362 |
| 1734651300 | 1.56 | -0.02 | -1.27 | 1.6399999 | 1.6399999 | 1.46 | 46137 |
| 1734564900 | 1.58 | -0.06 | -3.66 | 1.69 | 1.72 | 1.57 | 43274 |
| 1734478500 | 1.6399999 | -0.04 | -2.38 | 1.6941 | 1.6941 | 1.4 | 50318 |
| 1734392100 | 1.68 | 0 | 0.00 | 1.669 | 1.86 | 1.58 | 108309 |
| 1734132900 | 1.68 | -0.01 | -0.59 | 1.75 | 1.75 | 1.52 | 33675 |
| 1734046500 | 1.69 | -0.16 | -8.65 | 1.8432 | 1.9037 | 1.6 | 31881 |
| 1733960100 | 1.85 | 0.01 | 0.54 | 1.72 | 1.95 | 1.72 | 185239 |
| 1733873700 | 1.84 | 0.2 | 12.20 | 1.6207 | 1.84 | 1.6107 | 69796 |
| 1733787300 | 1.6399999 | 0.04 | 2.50 | 1.6399999 | 1.65 | 1.5709 | 23406 |
| 1733528100 | 1.6 | 0.08 | 5.26 | 1.54 | 1.6 | 1.48 | 22046 |
| 1733441700 | 1.52 | -0.03 | -1.94 | 1.5401 | 1.5408 | 1.47 | 57757 |
| 1733355300 | 1.55 | -0.1 | -6.06 | 1.61 | 1.6681999 | 1.51 | 28257 |
| 1733268900 | 1.65 | -0.25 | -13.16 | 1.86 | 1.86 | 1.51 | 87648 |
| 1733182500 | 1.9 | 0.29 | 18.01 | 1.6 | 1.9 | 1.51 | 205735 |
| 1732917840 | 1.61 | -0.08 | -4.73 | 1.74 | 1.88 | 1.6003 | 63096 |
| 1732750500 | 1.69 | 0.24 | 16.55 | 1.46 | 1.7 | 1.415 | 141700 |
| 1732664100 | 1.45 | 0.01 | 0.69 | 1.42 | 1.48 | 1.3899999 | 42545 |
| 1732577700 | 1.44 | -0.01 | -0.35 | 1.42 | 1.49 | 1.4 | 35071 |
| 1732318500 | 1.445 | 0.03 | 1.76 | 1.4 | 1.49 | 1.3896 | 37223 |
| 1732232100 | 1.42 | 0.02 | 1.43 | 1.33 | 1.44 | 1.33 | 27092 |
| 1732145700 | 1.4 | 0.12 | 9.37 | 1.2853 | 1.4 | 1.2512 | 90884 |
| 1732059300 | 1.28 | 0.05 | 4.07 | 1.23 | 1.33 | 1.2 | 26199 |
| 1731972900 | 1.23 | -0.03 | -2.38 | 1.26 | 1.3 | 1.22 | 17718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
