ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Apyx Medical Corporation - Common Stock (NQ:APYX)

4.010 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 4.050 4.120 3.950 4.010 68,267 +0.00(+0.00%)
Nov 26, 2025 4.020 4.220 3.950 4.010 200,561 +0.01(+0.25%)
Nov 25, 2025 3.890 4.050 3.830 4.000 90,991 +0.13(+3.36%)
Nov 24, 2025 4.020 4.100 3.810 3.870 135,921 -0.13(-3.25%)
Nov 21, 2025 4.110 4.140 3.930 4.000 238,888 -0.04(-0.99%)
Nov 20, 2025 4.040 4.270 3.970 4.040 217,564 +0.09(+2.28%)
Nov 19, 2025 3.830 4.030 3.808 3.950 175,257 +0.14(+3.67%)
Nov 18, 2025 3.620 3.880 3.180 3.810 347,391 -0.22(-5.46%)
Nov 17, 2025 3.940 4.040 3.930 4.030 142,072 +0.13(+3.33%)
Nov 14, 2025 4.030 4.085 3.840 3.900 119,351 -0.17(-4.18%)
Nov 13, 2025 4.380 4.430 4.030 4.070 129,217 -0.26(-6.00%)
Nov 12, 2025 4.200 4.440 4.130 4.330 308,649 +0.33(+8.25%)
Nov 11, 2025 4.030 4.160 3.800 4.000 179,536 -0.10(-2.44%)
Nov 10, 2025 3.950 4.250 3.800 4.100 265,125 +0.23(+5.94%)
Nov 07, 2025 3.330 3.990 3.240 3.870 236,320 +0.52(+15.52%)
Nov 06, 2025 3.180 3.650 3.125 3.350 171,671 +0.21(+6.69%)
Nov 05, 2025 3.240 3.240 3.030 3.140 44,068 -0.10(-3.09%)
Nov 04, 2025 3.080 3.310 3.080 3.240 132,862 +0.04(+1.25%)
Nov 03, 2025 3.030 3.200 2.870 3.200 124,864 +0.17(+5.61%)
Oct 31, 2025 3.062 3.071 2.950 3.030 33,730 +0.08(+2.71%)
Oct 30, 2025 2.960 3.087 2.830 2.950 61,182 +0.00(+0.00%)
Oct 29, 2025 3.090 3.100 2.940 2.950 78,542 -0.15(-4.84%)
Oct 28, 2025 3.130 3.070 3.070 3.100 34,554 -0.03(-0.96%)
Oct 27, 2025 3.240 3.240 3.050 3.130 48,721 -0.08(-2.49%)
Oct 24, 2025 2.910 3.270 2.910 3.210 127,054 +0.31(+10.69%)
Oct 23, 2025 3.000 3.110 2.900 2.900 51,552 -0.13(-4.29%)
Oct 22, 2025 3.160 3.160 2.960 3.030 43,042 -0.05(-1.62%)
Oct 21, 2025 3.080 3.100 2.970 3.080 64,958 -0.05(-1.60%)
Oct 20, 2025 2.920 3.150 2.920 3.130 63,128 +0.21(+7.19%)
Oct 17, 2025 3.060 3.125 2.840 2.920 48,409 -0.19(-6.11%)
Oct 16, 2025 3.140 3.200 2.950 3.110 56,807 +0.00(+0.00%)
Oct 15, 2025 3.460 3.490 3.050 3.110 138,053 -0.29(-8.53%)
Oct 14, 2025 2.930 3.490 2.860 3.400 423,074 +0.40(+13.33%)
Oct 13, 2025 3.000 3.220 2.810 3.000 138,785 +0.03(+1.01%)
Oct 10, 2025 2.980 3.000 2.620 2.970 442,870 -0.02(-0.67%)
Oct 09, 2025 2.860 3.000 2.825 2.990 184,595 +0.12(+4.18%)
Oct 08, 2025 2.820 2.910 2.750 2.870 145,179 +0.03(+1.06%)
Oct 07, 2025 2.890 2.900 2.690 2.840 165,676 -0.05(-1.73%)
Oct 06, 2025 2.440 2.985 2.440 2.890 327,296 +0.50(+20.92%)
Oct 03, 2025 2.071 2.400 2.071 2.390 128,201 +0.30(+14.35%)
Oct 02, 2025 2.140 2.150 2.060 2.090 59,499 -0.06(-2.79%)
Oct 01, 2025 2.120 2.200 2.100 2.150 131,490 +0.01(+0.47%)
Sep 30, 2025 2.160 2.190 2.035 2.140 105,314 -0.04(-1.83%)
Sep 29, 2025 2.010 2.200 2.010 2.180 120,022 +0.16(+7.92%)
Sep 26, 2025 2.060 2.060 1.890 2.020 56,478 -0.02(-1.22%)
Sep 25, 2025 2.020 2.060 1.960 2.045 21,316 -0.00(-0.24%)
Sep 24, 2025 2.080 2.090 1.700 2.050 185,580 -0.04(-1.91%)
Sep 23, 2025 2.060 2.090 2.030 2.090 57,740 +0.07(+3.47%)
Sep 22, 2025 2.140 2.170 2.019 2.020 59,924 -0.27(-11.79%)
Sep 19, 2025 2.250 2.300 2.181 2.290 66,915 +0.05(+2.23%)
Sep 18, 2025 2.200 2.348 2.180 2.240 23,903 +0.04(+1.82%)
Sep 17, 2025 2.150 2.250 2.150 2.200 47,350 +0.07(+3.29%)
Sep 16, 2025 2.140 2.145 2.080 2.130 19,303 +0.00(+0.00%)
Sep 15, 2025 2.090 2.150 2.090 2.130 52,392 +0.03(+1.43%)
Sep 12, 2025 2.000 2.109 2.000 2.100 41,464 +0.10(+5.00%)
Sep 11, 2025 2.000 2.040 1.960 2.000 54,214 +0.03(+1.52%)
Sep 10, 2025 2.060 2.070 1.970 1.970 30,514 -0.09(-4.37%)
Sep 09, 2025 2.050 2.117 2.010 2.060 21,540 +0.00(+0.00%)
Sep 08, 2025 2.000 2.135 1.960 2.060 70,211 +0.10(+5.10%)
Sep 05, 2025 2.070 2.140 1.950 1.960 48,750 -0.09(-4.39%)
Sep 04, 2025 1.890 2.072 1.870 2.050 63,093 +0.15(+7.89%)
Sep 03, 2025 1.840 1.950 1.821 1.900 107,075 -0.02(-1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.