Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
APYX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19 2025 | 1.09 | 0.02 | 1.87% | 1.09 | 1.10 | 1.07 | 16,299 |
| Mar 18 2025 | 1.07 | -0.06 | -5.31% | 1.17 | 1.17 | 1.03 | 85,893 |
| Mar 17 2025 | 1.13 | 0.13 | 13.00% | 1.04 | 1.15 | 1.01 | 46,728 |
| Mar 14 2025 | 1.00 | -0.04 | -3.85% | 1.02 | 1.05 | 0.95 | 63,534 |
| Mar 13 2025 | 1.04 | -0.03 | -2.80% | 1.14 | 1.21 | 0.9301 | 95,020 |
| Mar 12 2025 | 1.07 | 0.01 | 0.47% | 1.10 | 1.155 | 1.01 | 85,925 |
| Mar 11 2025 | 1.065 | -0.06 | -4.91% | 1.15 | 1.15 | 1.03 | 31,998 |
| Mar 10 2025 | 1.12 | -0.07 | -5.88% | 1.17 | 1.1761 | 1.07 | 26,334 |
| Mar 07 2025 | 1.19 | 0.01 | 0.85% | 1.37 | 1.37 | 1.15 | 84,062 |
| Mar 06 2025 | 1.18 | -0.02 | -1.67% | 1.1201 | 1.1912 | 1.1201 | 28,929 |
| Mar 05 2025 | 1.20 | 0.01 | 0.84% | 1.23 | 1.3092 | 1.17 | 70,889 |
| Mar 04 2025 | 1.19 | -0.13 | -9.85% | 1.3214 | 1.3214 | 1.19 | 39,755 |
| Mar 03 2025 | 1.32 | -0.13 | -8.97% | 1.30 | 1.4066 | 1.30 | 14,196 |
| Feb 28 2025 | 1.45 | 0.07 | 5.07% | 1.46 | 1.46 | 1.275 | 122,027 |
| Feb 27 2025 | 1.38 | -0.05 | -3.50% | 1.45 | 1.48 | 1.33 | 21,829 |
| Feb 26 2025 | 1.43 | 0.01 | 0.70% | 1.375 | 1.48 | 1.37 | 18,544 |
| Feb 25 2025 | 1.42 | -0.01 | -0.70% | 1.35 | 1.43 | 1.35 | 7,187 |
| Feb 24 2025 | 1.43 | -0.08 | -5.30% | 1.49 | 1.51 | 1.22 | 34,231 |
| Feb 21 2025 | 1.51 | 0.06 | 3.82% | 1.45 | 1.51 | 1.45 | 6,061 |
| Feb 20 2025 | 1.4545 | -0.03 | -2.05% | 1.54 | 1.54 | 1.42 | 7,574 |
| Feb 19 2025 | 1.485 | -0.02 | -1.00% | 1.50 | 1.52 | 1.475 | 18,896 |
| Feb 18 2025 | 1.50 | 0.00 | 0.00% | 1.43 | 1.56 | 1.39 | 23,234 |
| Feb 14 2025 | 1.50 | 0.10 | 7.14% | 1.45 | 1.53 | 1.4277 | 14,989 |
| Feb 13 2025 | 1.40 | 0.04 | 2.94% | 1.40 | 1.41 | 1.39 | 17,145 |
| Feb 12 2025 | 1.36 | -0.04 | -2.86% | 1.36 | 1.39 | 1.2905 | 30,589 |
| Feb 11 2025 | 1.40 | -0.03 | -2.10% | 1.40 | 1.42 | 1.35 | 11,488 |
| Feb 10 2025 | 1.43 | 0.02 | 1.42% | 1.40 | 1.43 | 1.35 | 21,602 |
| Feb 07 2025 | 1.41 | 0.02 | 1.44% | 1.44 | 1.44 | 1.3609 | 10,683 |
| Feb 06 2025 | 1.39 | -0.09 | -6.08% | 1.46 | 1.5432 | 1.38 | 21,044 |
| Feb 05 2025 | 1.48 | 0.04 | 3.07% | 1.44 | 1.52 | 1.41 | 14,260 |
| Feb 04 2025 | 1.4359 | 0.02 | 1.12% | 1.43 | 1.4799 | 1.43 | 10,657 |
| Feb 03 2025 | 1.42 | -0.02 | -1.39% | 1.3735 | 1.42 | 1.35 | 15,067 |
| Jan 31 2025 | 1.44 | -0.08 | -5.26% | 1.52 | 1.57 | 1.44 | 23,075 |
| Jan 30 2025 | 1.52 | 0.06 | 4.11% | 1.44 | 1.54 | 1.4308 | 8,156 |
| Jan 29 2025 | 1.46 | 0.02 | 1.39% | 1.43 | 1.5481 | 1.40 | 15,152 |
| Jan 28 2025 | 1.44 | 0.02 | 1.41% | 1.40 | 1.44 | 1.37 | 30,683 |
| Jan 27 2025 | 1.42 | -0.07 | -4.70% | 1.43 | 1.4819 | 1.3636 | 15,331 |
| Jan 24 2025 | 1.49 | -0.03 | -1.97% | 1.51 | 1.55 | 1.45 | 16,985 |
| Jan 23 2025 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0 |
| Jan 22 2025 | 1.52 | -0.01 | -0.65% | 1.55 | 1.57 | 1.49 | 23,211 |
| Jan 21 2025 | 1.53 | 0.14 | 10.07% | 1.542 | 1.58 | 1.48 | 25,076 |
| Jan 17 2025 | 1.39 | -0.03 | -2.11% | 1.40 | 1.47 | 1.38 | 16,510 |
| Jan 16 2025 | 1.42 | 0.00 | 0.00% | 1.52 | 1.54 | 1.40 | 25,304 |
| Jan 15 2025 | 1.42 | -0.01 | -0.70% | 1.50 | 1.50 | 1.42 | 24,937 |
| Jan 14 2025 | 1.43 | -0.06 | -4.03% | 1.48 | 1.56 | 1.42 | 16,759 |
| Jan 13 2025 | 1.49 | -0.10 | -6.29% | 1.75 | 1.75 | 1.46 | 50,824 |
| Jan 10 2025 | 1.59 | 0.04 | 2.58% | 1.49 | 1.63 | 1.482 | 39,848 |
| Jan 08 2025 | 1.55 | -0.16 | -9.36% | 1.63 | 1.65 | 1.52 | 28,835 |
| Jan 07 2025 | 1.71 | -0.01 | -0.58% | 1.75 | 1.7933 | 1.6244 | 111,210 |
| Jan 06 2025 | 1.72 | 0.06 | 3.61% | 1.66 | 1.77 | 1.66 | 29,858 |
| Jan 03 2025 | 1.66 | 0.09 | 5.40% | 1.59 | 1.67 | 1.55 | 31,156 |
| Jan 02 2025 | 1.575 | -0.01 | -0.32% | 1.56 | 1.61 | 1.53 | 22,902 |
| Dec 31 2024 | 1.58 | 0.00 | 0.00% | 1.60 | 1.68 | 1.56 | 22,732 |
| Dec 30 2024 | 1.58 | -0.06 | -3.66% | 1.63 | 1.69 | 1.49 | 158,518 |
| Dec 27 2024 | 1.64 | 0.04 | 2.50% | 1.65 | 1.7091 | 1.49 | 59,117 |
| Dec 26 2024 | 1.60 | -0.15 | -8.57% | 1.70 | 1.75 | 1.49 | 69,739 |
| Dec 24 2024 | 1.75 | 0.09 | 5.42% | 1.67 | 1.81 | 1.63 | 11,945 |
| Dec 23 2024 | 1.66 | 0.09 | 5.73% | 1.61 | 1.73 | 1.5501 | 49,676 |
| Dec 20 2024 | 1.57 | 0.01 | 0.64% | 1.6055 | 1.6055 | 1.57 | 87,362 |
