Mercado fechado

Apyx Medical Corporation (APYX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1,3800+0,0600 (+4,55%)
No fechamento: 04:00PM EDT
1,3200 -0,06 (-4,35%)
Pós-fechamento: 06:11PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 20241,31001,39001,26001,38001,380066.734
17 de abr. de 20241,44001,44001,28001,32001,320089.900
16 de abr. de 20241,32501,44001,32501,39001,390026.700
15 de abr. de 20241,48001,48001,26001,38001,380082.800
12 de abr. de 20241,54001,54001,40001,46001,460018.700
11 de abr. de 20241,47001,55001,43001,55001,5500133.800
10 de abr. de 20241,45001,49001,38001,42001,420012.800
09 de abr. de 20241,48001,53001,43001,47001,470092.400
08 de abr. de 20241,51001,51001,43001,46001,460039.800
05 de abr. de 20241,55001,63001,48001,50001,500084.700
04 de abr. de 20241,62001,64001,50001,53001,530052.800
03 de abr. de 20241,46001,64001,42201,59001,5900204.200
02 de abr. de 20241,38001,48001,32501,48001,4800144.500
01 de abr. de 20241,35001,40001,31001,37001,3700211.000
28 de mar. de 20241,39001,39001,33001,36001,3600121.300
27 de mar. de 20241,30001,42001,28001,41001,4100303.400
26 de mar. de 20241,23001,33001,23001,28001,2800231.100
25 de mar. de 20241,25001,37001,23001,27001,2700999.200
22 de mar. de 20241,33001,36901,21001,25001,25001.696.800
21 de mar. de 20241,55001,55001,28001,32001,32001.266.100
20 de mar. de 20241,80001,90001,71001,85001,8500111.100
19 de mar. de 20241,79001,87001,68001,80001,800023.100
18 de mar. de 20241,84201,87001,75001,77001,770031.300
15 de mar. de 20241,69001,80001,69001,79001,790056.200
14 de mar. de 20241,83001,85001,67001,69001,690028.700
13 de mar. de 20241,76001,87601,74001,75001,750038.400
12 de mar. de 20241,79001,84001,64001,72001,720091.300
11 de mar. de 20241,80001,83001,62001,74001,7400220.400
08 de mar. de 20241,89001,97001,88001,92001,920058.100
07 de mar. de 20242,07002,10001,87001,88501,8850136.700
06 de mar. de 20242,10002,14502,06002,11002,110056.400
05 de mar. de 20242,13002,20001,91001,98001,980058.400
04 de mar. de 20242,12002,29001,96002,13002,1300132.900
01 de mar. de 20242,11002,13002,05002,08002,080055.200
29 de fev. de 20242,17002,17002,00002,10002,100053.100
28 de fev. de 20242,18002,27002,10002,10002,1000115.200
27 de fev. de 20242,17002,30002,05002,24002,2400130.400
26 de fev. de 20242,02002,23002,02002,13002,130067.600
23 de fev. de 20242,14002,18001,93002,01002,0100133.500
22 de fev. de 20242,17002,21002,05002,14002,1400105.500
21 de fev. de 20242,18002,36102,02002,02002,0200151.300
20 de fev. de 20242,34002,39002,15502,16002,1600145.300
16 de fev. de 20242,17002,44002,15002,32002,3200160.400
15 de fev. de 20242,50002,50002,05002,14002,1400221.800
14 de fev. de 20242,61002,65202,40002,45002,450083.000
13 de fev. de 20242,70002,70002,59002,63002,630063.700
12 de fev. de 20242,54002,76002,53002,71002,710071.300
09 de fev. de 20242,59002,63002,43002,52002,5200108.900
08 de fev. de 20242,40002,65002,40002,58002,580035.700
07 de fev. de 20242,68002,68002,40002,40002,400091.100
06 de fev. de 20242,60002,80002,60002,68002,680034.600
05 de fev. de 20242,61002,66002,57502,63002,630053.000
02 de fev. de 20242,60002,80002,59002,68002,6800149.600
01 de fev. de 20242,21002,64002,21002,61002,6100257.100
31 de jan. de 20242,18002,39002,18002,24002,240019.300
30 de jan. de 20242,47002,47002,15002,27002,270079.800
29 de jan. de 20242,23002,54002,16002,47002,4700203.700
26 de jan. de 20242,26002,39002,20002,27002,270037.400
25 de jan. de 20242,16002,30002,16002,29002,290041.800
24 de jan. de 20242,14002,27002,14002,17002,170026.100
23 de jan. de 20242,17002,29002,05002,23002,230060.900
22 de jan. de 20242,06002,18002,00002,11002,1100104.500
19 de jan. de 20242,02002,05001,94001,99001,990039.800
18 de jan. de 20242,00002,00001,90001,99001,990027.700
17 de jan. de 20241,93002,01001,86001,93001,930061.800
16 de jan. de 20242,26002,29001,96001,98001,9800218.500
12 de jan. de 20242,28002,37002,20002,22002,220039.700
11 de jan. de 20242,52002,52002,26002,31002,310034.400
10 de jan. de 20242,40002,50002,33002,42002,4200163.800
09 de jan. de 20242,49502,52002,38002,44002,4400128.100
08 de jan. de 20242,40002,76702,30002,52002,5200207.300
05 de jan. de 20242,60002,67002,51002,60002,6000143.400
04 de jan. de 20242,67002,67002,58002,60002,600044.300
03 de jan. de 20242,64002,71002,55002,67002,6700111.700
02 de jan. de 20242,55002,72002,50002,67002,6700118.500
29 de dez. de 20232,67002,79002,49402,62002,6200117.200
28 de dez. de 20232,47002,72502,40802,67002,6700108.700
27 de dez. de 20232,35002,53002,33002,43002,430055.200
26 de dez. de 20232,48002,53502,36002,36002,360061.000
22 de dez. de 20232,49002,57802,47002,53002,530071.900
21 de dez. de 20232,53002,63002,36002,51002,5100202.500
20 de dez. de 20232,22002,54002,19002,50002,5000131.800
19 de dez. de 20232,32002,47002,19002,19002,1900122.800
18 de dez. de 20232,38002,42102,26002,30002,300024.000
15 de dez. de 20232,36002,55002,26002,35002,350070.300
14 de dez. de 20232,39002,56202,31002,41002,410082.600
13 de dez. de 20232,20002,43002,15002,27002,2700105.000
12 de dez. de 20232,20002,24602,10002,18002,180064.400
11 de dez. de 20232,18002,25002,07002,18002,1800110.400
08 de dez. de 20232,11002,19002,05002,12002,1200150.800
07 de dez. de 20232,25002,28502,08002,08002,080066.100
06 de dez. de 20232,22002,41002,19002,24002,2400133.600
05 de dez. de 20232,17002,26502,10202,22002,2200234.600
04 de dez. de 20232,33002,33002,13002,16502,1650202.800
01 de dez. de 20232,35002,49002,23002,33002,3300197.800
30 de nov. de 20232,47002,78002,29002,36002,3600229.000
29 de nov. de 20232,92003,14002,30002,42002,4200214.100
28 de nov. de 20232,94003,26002,92002,97002,9700180.000
27 de nov. de 20232,57003,02502,54002,94002,9400167.100
24 de nov. de 20232,32002,58002,27002,55002,550094.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...