Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APYX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.41 | -0.01 | -0.70% | 1.48 | 1.49 | 1.41 | 13,325 |
| May 02 2024 | 1.42 | 0.02 | 1.43% | 1.39 | 1.48 | 1.38 | 35,540 |
| May 01 2024 | 1.40 | -0.03 | -2.10% | 1.43 | 1.43 | 1.35 | 20,151 |
| Apr 30 2024 | 1.43 | 0.03 | 2.14% | 1.40 | 1.45 | 1.36 | 72,168 |
| Apr 29 2024 | 1.40 | -0.05 | -3.45% | 1.50 | 1.50 | 1.35 | 60,677 |
| Apr 26 2024 | 1.45 | -0.03 | -2.03% | 1.46 | 1.53 | 1.42 | 58,368 |
| Apr 25 2024 | 1.48 | -0.02 | -1.33% | 1.435 | 1.52 | 1.43 | 64,414 |
| Apr 24 2024 | 1.50 | 0.18 | 13.64% | 1.36 | 1.59 | 1.30 | 187,605 |
| Apr 23 2024 | 1.32 | 0.06 | 4.76% | 1.28 | 1.48 | 1.26 | 54,670 |
| Apr 22 2024 | 1.26 | -0.06 | -4.55% | 1.32 | 1.33 | 1.21 | 77,208 |
| Apr 19 2024 | 1.32 | -0.06 | -4.35% | 1.35 | 1.3899 | 1.29 | 56,886 |
| Apr 18 2024 | 1.38 | 0.06 | 4.55% | 1.31 | 1.39 | 1.26 | 66,774 |
| Apr 17 2024 | 1.32 | -0.07 | -5.04% | 1.44 | 1.44 | 1.28 | 89,880 |
| Apr 16 2024 | 1.39 | 0.01 | 0.72% | 1.37 | 1.44 | 1.325 | 26,853 |
| Apr 15 2024 | 1.38 | -0.08 | -5.48% | 1.48 | 1.48 | 1.26 | 82,830 |
| Apr 12 2024 | 1.46 | -0.09 | -5.81% | 1.54 | 1.54 | 1.40 | 18,746 |
| Apr 11 2024 | 1.55 | 0.13 | 9.15% | 1.47 | 1.55 | 1.43 | 133,755 |
| Apr 10 2024 | 1.42 | -0.05 | -3.40% | 1.4304 | 1.49 | 1.38 | 12,525 |
| Apr 09 2024 | 1.47 | 0.01 | 0.68% | 1.48 | 1.53 | 1.43 | 92,420 |
| Apr 08 2024 | 1.46 | -0.04 | -2.67% | 1.51 | 1.51 | 1.43 | 39,761 |
| Apr 05 2024 | 1.50 | -0.03 | -1.96% | 1.61 | 1.61 | 1.48 | 53,638 |
| Apr 04 2024 | 1.53 | -0.06 | -3.77% | 1.62 | 1.64 | 1.50 | 52,814 |
| Apr 03 2024 | 1.59 | 0.11 | 7.43% | 1.46 | 1.64 | 1.4216 | 204,204 |
| Apr 02 2024 | 1.48 | 0.11 | 8.03% | 1.38 | 1.48 | 1.3524 | 141,328 |
| Apr 01 2024 | 1.37 | 0.01 | 0.74% | 1.35 | 1.40 | 1.31 | 208,467 |
| Mar 28 2024 | 1.36 | -0.05 | -3.55% | 1.39 | 1.39 | 1.33 | 121,348 |
| Mar 27 2024 | 1.41 | 0.13 | 10.16% | 1.30 | 1.42 | 1.28 | 303,568 |
| Mar 26 2024 | 1.28 | 0.01 | 0.79% | 1.23 | 1.33 | 1.23 | 231,067 |
| Mar 25 2024 | 1.27 | 0.02 | 1.60% | 1.25 | 1.37 | 1.23 | 999,163 |
| Mar 22 2024 | 1.25 | -0.07 | -5.30% | 1.33 | 1.3685 | 1.21 | 1,697,105 |
| Mar 21 2024 | 1.32 | -0.53 | -28.65% | 1.55 | 1.55 | 1.28 | 1,265,604 |
| Mar 20 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.90 | 1.71 | 111,059 |
| Mar 19 2024 | 1.80 | 0.03 | 1.69% | 1.79 | 1.87 | 1.68 | 23,091 |
| Mar 18 2024 | 1.77 | -0.02 | -1.12% | 1.81 | 1.87 | 1.75 | 31,336 |
| Mar 15 2024 | 1.79 | 0.10 | 5.92% | 1.73 | 1.80 | 1.71 | 55,938 |
| Mar 14 2024 | 1.69 | -0.06 | -3.43% | 1.77 | 1.85 | 1.67 | 28,710 |
| Mar 13 2024 | 1.75 | 0.03 | 1.74% | 1.71 | 1.8764 | 1.71 | 38,427 |
| Mar 12 2024 | 1.72 | -0.02 | -1.15% | 1.79 | 1.8399 | 1.64 | 91,286 |
| Mar 11 2024 | 1.74 | -0.18 | -9.38% | 1.80 | 1.8299 | 1.62 | 220,402 |
| Mar 08 2024 | 1.92 | 0.03 | 1.86% | 1.89 | 1.97 | 1.88 | 58,051 |
| Mar 07 2024 | 1.885 | -0.23 | -10.66% | 2.07 | 2.10 | 1.87 | 136,658 |
| Mar 06 2024 | 2.11 | 0.13 | 6.57% | 2.10 | 2.1448 | 2.06 | 56,428 |
| Mar 05 2024 | 1.98 | -0.15 | -7.04% | 2.13 | 2.20 | 1.91 | 58,413 |
| Mar 04 2024 | 2.13 | 0.05 | 2.40% | 2.12 | 2.29 | 1.96 | 132,885 |
| Mar 01 2024 | 2.08 | -0.04 | -1.89% | 2.12 | 2.13 | 2.05 | 55,175 |
| Feb 29 2024 | 2.12 | 0.02 | 0.95% | 2.17 | 2.17 | 2.00 | 53,117 |
| Feb 28 2024 | 2.10 | -0.14 | -6.25% | 2.18 | 2.27 | 2.10 | 115,233 |
| Feb 27 2024 | 2.24 | 0.11 | 5.16% | 2.17 | 2.30 | 2.05 | 130,371 |
| Feb 26 2024 | 2.13 | 0.12 | 5.97% | 2.02 | 2.23 | 2.02 | 67,572 |
| Feb 23 2024 | 2.01 | -0.13 | -6.07% | 2.14 | 2.18 | 1.93 | 133,539 |
| Feb 22 2024 | 2.14 | 0.12 | 5.94% | 2.17 | 2.21 | 2.05 | 105,546 |
| Feb 21 2024 | 2.02 | -0.14 | -6.48% | 2.18 | 2.361 | 2.02 | 151,268 |
| Feb 20 2024 | 2.16 | -0.16 | -6.90% | 2.34 | 2.39 | 2.155 | 145,318 |
| Feb 16 2024 | 2.32 | 0.18 | 8.41% | 2.16 | 2.44 | 2.15 | 160,433 |
| Feb 15 2024 | 2.14 | -0.31 | -12.65% | 2.50 | 2.50 | 2.05 | 221,784 |
| Feb 14 2024 | 2.45 | -0.18 | -6.84% | 2.61 | 2.652 | 2.40 | 83,030 |
| Feb 13 2024 | 2.63 | -0.08 | -2.95% | 2.70 | 2.70 | 2.59 | 63,693 |
| Feb 12 2024 | 2.71 | 0.19 | 7.54% | 2.54 | 2.76 | 2.53 | 71,324 |
| Feb 09 2024 | 2.52 | -0.06 | -2.33% | 2.59 | 2.63 | 2.4301 | 108,947 |
| Feb 08 2024 | 2.58 | 0.18 | 7.50% | 2.40 | 2.65 | 2.40 | 35,710 |
| Feb 07 2024 | 2.40 | -0.28 | -10.45% | 2.68 | 2.68 | 2.40 | 91,146 |
| Feb 06 2024 | 2.68 | 0.05 | 1.90% | 2.60 | 2.80 | 2.60 | 34,603 |
| Feb 05 2024 | 2.63 | -0.05 | -1.87% | 2.61 | 2.66 | 2.575 | 53,027 |
