Apyx Medical

APYX
🏛️ usa →
2.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.63 13.05 12.39 12.82 0.0M
2021-12-30 12.37 13.01 12.36 12.59 0.0M
2021-12-29 12.42 12.49 12.23 12.45 0.0M
2021-12-28 13.03 13.03 12.32 12.44 0.0M
2021-12-27 13.20 13.20 12.41 12.97 0.1M
2021-12-23 12.91 13.23 12.91 13.11 0.0M
2021-12-22 12.82 13.11 12.66 12.96 0.0M
2021-12-21 12.32 12.95 12.27 12.86 0.1M
2021-12-20 12.36 12.56 11.85 12.15 0.1M
2021-12-17 12.17 12.77 12.11 12.61 0.1M
2021-12-16 12.77 13.09 12.18 12.26 0.0M
2021-12-15 12.58 12.96 12.25 12.69 0.1M
2021-12-14 12.83 12.98 12.38 12.55 0.0M
2021-12-13 13.18 13.35 12.76 12.99 0.0M
2021-12-10 13.65 13.72 13.24 13.33 0.0M
2021-12-09 14.07 14.25 13.50 13.55 0.0M
2021-12-08 14.33 14.50 13.82 14.19 0.0M
2021-12-07 13.48 14.51 13.48 14.22 0.1M
2021-12-06 12.73 13.58 12.51 13.28 0.1M
2021-12-03 13.51 13.51 12.63 12.68 0.0M
2021-12-02 12.99 13.62 12.82 13.43 0.1M
2021-12-01 13.56 14.17 13.06 13.13 0.1M
2021-11-30 13.27 13.72 12.76 13.43 0.1M
2021-11-29 14.50 15.44 13.28 13.33 0.1M
2021-11-26 15.40 15.72 14.43 14.46 0.1M
2021-11-24 16.99 16.99 15.25 15.83 0.1M
2021-11-23 17.48 17.48 16.95 17.04 0.1M
2021-11-22 16.95 17.50 16.61 17.40 0.1M
2021-11-19 16.67 16.88 16.49 16.77 0.1M
2021-11-18 16.60 16.93 16.02 16.78 0.1M
2021-11-17 16.71 16.80 16.55 16.59 0.1M
2021-11-16 16.30 17.05 16.15 16.77 0.1M
2021-11-15 16.51 16.56 16.13 16.30 0.1M
2021-11-12 15.21 16.95 15.11 16.56 0.2M
2021-11-11 14.45 14.88 14.36 14.60 0.0M
2021-11-10 14.94 14.94 14.22 14.48 0.1M
2021-11-09 15.18 15.18 14.74 14.88 0.1M
2021-11-08 15.35 15.42 14.88 15.14 0.1M
2021-11-05 14.90 15.50 14.61 15.13 0.1M
2021-11-04 15.16 15.16 14.50 14.71 0.1M
2021-11-03 14.66 15.30 14.61 14.98 0.1M
2021-11-02 14.75 14.82 14.47 14.63 0.0M
2021-11-01 14.45 14.75 14.45 14.70 0.1M
2021-10-29 14.15 14.54 13.93 14.30 0.1M
2021-10-28 14.20 14.60 14.04 14.15 0.1M
2021-10-27 13.77 14.33 13.67 14.15 0.1M
2021-10-26 13.54 14.04 13.38 13.88 0.1M
2021-10-25 13.54 13.55 13.42 13.49 0.0M
2021-10-22 13.40 13.74 13.25 13.50 0.0M
2021-10-21 13.47 13.60 13.27 13.42 0.0M
2021-10-20 13.20 13.70 13.15 13.49 0.0M
2021-10-19 13.28 13.36 13.04 13.17 0.0M
2021-10-18 13.12 13.37 13.00 13.25 0.0M
2021-10-15 13.71 13.71 13.12 13.15 0.1M
2021-10-14 13.45 13.83 13.19 13.42 0.1M
2021-10-13 13.61 13.76 13.17 13.37 0.1M
2021-10-12 13.38 13.85 13.33 13.50 0.1M
2021-10-11 13.78 13.90 13.34 13.39 0.1M
2021-10-08 13.89 13.96 13.51 13.75 0.0M
2021-10-07 13.83 14.40 13.76 13.91 0.1M
2021-10-06 13.59 13.82 13.30 13.75 0.1M
2021-10-05 13.20 13.68 13.13 13.53 0.1M
2021-10-04 13.67 13.80 13.10 13.13 0.1M
2021-10-01 13.97 14.20 13.33 13.79 0.2M
2021-09-30 14.00 14.49 13.78 13.85 0.1M
2021-09-29 13.88 14.11 13.66 13.96 0.1M
2021-09-28 14.43 14.50 13.51 13.80 0.3M
2021-09-27 12.57 14.20 12.50 13.85 1.4M
2021-09-24 11.76 12.60 11.31 12.49 0.1M
2021-09-23 11.43 11.95 11.26 11.81 0.1M
2021-09-22 11.15 11.42 11.01 11.37 0.0M
2021-09-21 11.17 11.28 11.01 11.09 0.0M
2021-09-20 11.25 11.45 10.99 11.12 0.0M
2021-09-17 11.01 11.51 10.55 11.48 0.2M
2021-09-16 11.15 11.15 10.68 11.06 0.0M
2021-09-15 11.43 11.43 11.04 11.11 0.0M
2021-09-14 11.09 11.46 10.99 11.35 0.1M
2021-09-13 10.79 11.09 10.42 10.99 0.1M
2021-09-10 10.79 10.87 10.64 10.69 0.0M
2021-09-09 10.75 10.95 10.53 10.65 0.1M
2021-09-08 10.79 10.87 10.66 10.73 0.1M
2021-09-07 11.30 11.30 10.93 10.94 0.0M
2021-09-03 11.42 11.42 11.01 11.28 0.1M
2021-09-02 11.30 11.58 11.20 11.36 0.0M
2021-09-01 11.85 11.85 11.16 11.23 0.1M
2021-08-31 11.43 11.85 11.16 11.81 0.1M
2021-08-30 11.43 11.55 11.42 11.43 0.0M
2021-08-27 11.25 11.60 11.18 11.43 0.1M
2021-08-26 11.40 11.73 11.02 11.19 0.0M
2021-08-25 11.61 11.74 11.18 11.51 0.1M
2021-08-24 11.05 11.74 11.02 11.72 0.1M
2021-08-23 10.61 11.20 10.61 11.11 0.1M
2021-08-20 10.09 10.55 10.03 10.50 0.1M
2021-08-19 10.09 10.25 10.05 10.20 0.0M
2021-08-18 10.32 10.54 10.16 10.28 0.0M
2021-08-17 9.97 10.50 9.97 10.40 0.1M
2021-08-16 10.86 10.90 9.97 10.14 0.1M
2021-08-13 11.03 11.03 10.77 10.91 0.1M
2021-08-12 11.00 11.50 10.25 11.13 0.2M
2021-08-11 9.19 9.43 9.07 9.18 0.0M
2021-08-10 9.41 9.64 9.14 9.23 0.0M
2021-08-09 9.35 9.70 9.35 9.53 0.0M
2021-08-06 9.25 9.50 9.05 9.42 0.0M
2021-08-05 9.12 9.23 9.05 9.15 0.0M
2021-08-04 8.91 9.13 8.91 9.05 0.0M
2021-08-03 8.78 9.10 8.73 9.06 0.0M
2021-08-02 9.17 9.53 8.65 8.79 0.1M
2021-07-30 9.25 9.25 8.93 9.00 0.0M
2021-07-29 9.13 9.32 9.05 9.21 0.0M
2021-07-28 9.27 9.46 9.08 9.26 0.0M
2021-07-27 9.40 9.49 9.05 9.17 0.0M
2021-07-26 9.46 9.70 9.25 9.50 0.0M
2021-07-23 9.49 9.63 9.22 9.36 0.0M
2021-07-22 9.90 9.90 9.39 9.42 0.0M
2021-07-21 9.56 9.94 9.56 9.84 0.0M
2021-07-20 9.14 9.80 9.14 9.44 0.1M
2021-07-19 8.98 9.43 8.82 9.10 0.0M
2021-07-16 9.25 9.47 9.01 9.20 0.1M
2021-07-15 9.18 9.23 8.97 9.14 0.0M
2021-07-14 9.41 9.45 9.14 9.23 0.0M
2021-07-13 9.41 9.50 8.90 9.36 0.1M
2021-07-12 9.54 9.68 9.29 9.51 0.1M
2021-07-09 9.69 9.80 9.53 9.63 0.0M
2021-07-08 9.59 9.78 9.53 9.65 0.0M
2021-07-07 10.12 10.21 9.63 9.73 0.1M
2021-07-06 10.20 10.37 9.84 10.14 0.0M
2021-07-02 10.71 10.71 10.15 10.28 0.1M
2021-07-01 10.40 10.72 10.33 10.64 0.1M
2021-06-30 10.30 10.43 10.02 10.31 0.1M
2021-06-29 10.60 10.61 10.30 10.30 0.0M
2021-06-28 10.38 10.66 10.38 10.63 0.1M
2021-06-25 10.54 11.12 10.32 10.42 1.6M
2021-06-24 10.79 10.79 10.40 10.58 0.1M
2021-06-23 10.72 10.85 10.63 10.74 0.1M
2021-06-22 10.75 11.29 10.56 10.83 0.1M
2021-06-21 10.59 10.79 10.41 10.76 0.1M
2021-06-18 9.86 10.52 9.86 10.43 0.2M
2021-06-17 10.07 10.18 9.80 10.09 0.0M
2021-06-16 10.14 10.19 9.90 10.06 0.0M
2021-06-15 10.16 10.22 10.06 10.15 0.0M
2021-06-14 10.10 10.28 10.08 10.16 0.1M
2021-06-11 10.01 10.14 9.97 10.12 0.0M
2021-06-10 10.18 10.20 9.86 10.01 0.0M
2021-06-09 10.18 10.29 10.08 10.14 0.0M
2021-06-08 10.05 10.18 9.87 10.16 0.0M
2021-06-07 9.70 10.19 9.70 10.14 0.1M
2021-06-04 9.75 9.84 9.62 9.73 0.1M
2021-06-03 9.91 9.99 9.60 9.63 0.1M
2021-06-02 9.84 10.02 9.71 9.98 0.1M
2021-06-01 9.79 10.08 9.66 9.84 0.0M
2021-05-28 9.96 10.09 9.66 9.79 0.1M
2021-05-27 9.83 9.97 9.72 9.88 0.1M
2021-05-26 9.56 9.92 9.50 9.71 0.0M
2021-05-25 10.39 10.48 9.55 9.55 0.1M
2021-05-24 10.40 10.52 10.21 10.29 0.1M
2021-05-21 10.47 10.69 10.21 10.36 0.1M
2021-05-20 10.20 10.38 10.05 10.35 0.1M
2021-05-19 9.97 10.20 9.76 10.17 0.1M
2021-05-18 9.97 10.21 9.97 10.07 0.1M
2021-05-17 9.70 10.11 9.70 10.02 0.1M
2021-05-14 9.72 9.92 9.66 9.76 0.1M
2021-05-13 9.39 9.75 9.39 9.70 0.1M
2021-05-12 9.34 9.60 9.29 9.36 0.1M
2021-05-11 9.00 9.62 8.96 9.54 0.1M
2021-05-10 9.66 9.66 9.08 9.09 0.0M
2021-05-07 9.32 9.66 9.24 9.60 0.0M
2021-05-06 9.42 9.74 9.10 9.34 0.1M
2021-05-05 9.42 9.50 9.28 9.33 0.0M
2021-05-04 9.98 10.05 9.40 9.42 0.0M
2021-05-03 10.27 10.33 9.93 10.11 0.1M
2021-04-30 10.03 10.20 9.95 10.13 0.1M
2021-04-29 9.98 10.17 9.46 10.14 0.1M
2021-04-28 10.07 10.07 9.80 9.92 0.1M
2021-04-27 10.14 10.23 9.95 10.08 0.0M
2021-04-26 10.04 10.20 9.97 10.12 0.0M
2021-04-23 9.96 10.10 9.84 10.00 0.1M
2021-04-22 10.13 10.13 9.79 9.89 0.1M
2021-04-21 9.91 10.22 9.81 10.02 0.1M
2021-04-20 9.55 9.98 9.45 9.88 0.1M
2021-04-19 9.60 9.98 9.45 9.64 0.1M
2021-04-16 9.94 9.94 9.61 9.64 0.1M
2021-04-15 9.53 9.91 9.50 9.79 0.1M
2021-04-14 9.47 9.64 9.20 9.44 0.2M
2021-04-13 9.35 9.40 9.15 9.38 0.1M
2021-04-12 9.61 9.61 9.34 9.38 0.1M
2021-04-09 9.17 9.57 9.17 9.50 0.1M
2021-04-08 9.08 9.26 9.02 9.15 0.1M
2021-04-07 9.34 9.36 8.90 9.02 0.1M
2021-04-06 9.29 9.49 9.27 9.32 0.1M
2021-04-05 9.91 9.91 9.24 9.40 0.1M
2021-04-01 9.63 9.83 9.24 9.76 0.2M
2021-03-31 9.85 9.85 8.91 9.66 0.2M
2021-03-30 9.54 10.10 9.33 9.88 0.1M
2021-03-29 9.75 9.88 9.49 9.67 0.1M
2021-03-26 10.23 10.23 9.61 9.83 0.1M
2021-03-25 9.57 10.14 9.40 10.09 0.0M
2021-03-24 10.22 10.59 9.72 9.75 0.1M
2021-03-23 10.69 10.75 9.96 10.03 0.1M
2021-03-22 10.69 11.02 10.65 10.86 0.1M
2021-03-19 10.32 10.78 10.17 10.63 0.3M
2021-03-18 10.85 11.28 10.43 10.49 0.0M
2021-03-17 10.91 11.04 10.46 10.94 0.1M
2021-03-16 11.38 11.59 10.72 11.06 0.0M
2021-03-15 11.66 11.68 11.27 11.54 0.0M
2021-03-12 11.66 11.80 11.22 11.49 0.0M
2021-03-11 11.60 12.01 11.23 11.81 0.1M
2021-03-10 11.49 11.65 11.14 11.48 0.1M
2021-03-09 10.90 11.56 10.90 11.32 0.1M
2021-03-08 10.83 11.20 10.49 10.74 0.1M
2021-03-05 10.32 11.01 10.32 10.92 0.1M
2021-03-04 10.83 11.36 10.27 10.40 0.1M
2021-03-03 10.36 11.15 10.22 10.88 0.1M
2021-03-02 10.62 10.94 10.10 10.37 0.1M
2021-03-01 10.82 10.85 10.37 10.77 0.1M
2021-02-26 10.55 11.02 10.37 10.45 0.1M
2021-02-25 11.62 11.79 10.30 10.51 0.1M
2021-02-24 10.45 11.65 10.43 11.59 0.2M
2021-02-23 10.16 10.73 9.92 10.42 0.1M
2021-02-22 9.98 10.39 9.96 10.24 0.0M
2021-02-19 9.73 10.17 9.65 10.06 0.1M
2021-02-18 10.12 10.12 9.68 9.68 0.0M
2021-02-17 10.27 10.32 9.87 10.17 0.0M
2021-02-16 10.17 10.48 10.15 10.40 0.1M
2021-02-12 10.23 10.23 9.85 10.07 0.1M
2021-02-11 10.60 10.69 10.06 10.24 0.1M
2021-02-10 10.81 11.05 10.48 10.51 0.1M
2021-02-09 10.48 10.86 10.44 10.73 0.1M
2021-02-08 10.37 10.63 10.28 10.56 0.1M
2021-02-05 10.11 10.33 9.93 10.27 0.1M
2021-02-04 9.19 10.11 9.18 10.03 0.1M
2021-02-03 9.11 9.32 8.86 9.10 0.1M
2021-02-02 9.14 9.54 9.00 9.18 0.1M
2021-02-01 9.33 9.40 9.00 9.08 0.1M
2021-01-29 9.76 9.77 9.21 9.29 0.1M
2021-01-28 9.72 9.72 9.00 9.47 0.0M
2021-01-27 10.16 10.36 8.77 9.58 0.2M
2021-01-26 10.73 10.75 10.44 10.53 0.0M
2021-01-25 10.66 10.93 10.43 10.70 0.1M
2021-01-22 10.45 11.02 9.98 10.97 0.1M
2021-01-21 10.57 10.64 10.48 10.55 0.1M
2021-01-20 10.15 10.64 10.14 10.57 0.1M
2021-01-19 9.94 10.23 9.78 10.17 0.2M
2021-01-15 9.16 10.00 8.95 9.92 0.3M
2021-01-14 9.40 9.60 8.67 9.26 0.4M
2021-01-13 7.94 7.95 7.80 7.82 0.1M
2021-01-12 7.69 8.17 7.69 7.99 0.1M
2021-01-11 7.79 7.91 7.48 7.71 0.0M
2021-01-08 7.89 8.00 7.63 7.95 0.0M
2021-01-07 7.81 7.97 7.77 7.90 0.0M
2021-01-06 7.27 8.00 7.25 7.90 0.1M
2021-01-05 7.01 7.41 6.98 7.07 0.1M
2021-01-04 7.14 7.28 6.71 6.91 0.1M