Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
APYX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.34 | -0.07 | -4.96% | 1.39 | 1.39 | 1.32 | 35,453 |
| Jul 25 2024 | 1.41 | 0.02 | 1.44% | 1.36 | 1.41 | 1.32 | 37,917 |
| Jul 24 2024 | 1.39 | -0.07 | -4.79% | 1.41 | 1.4476 | 1.3665 | 16,105 |
| Jul 23 2024 | 1.46 | 0.07 | 5.04% | 1.38 | 1.46 | 1.37 | 5,190 |
| Jul 22 2024 | 1.39 | 0.04 | 2.96% | 1.35 | 1.42 | 1.35 | 9,052 |
| Jul 19 2024 | 1.35 | 0.01 | 0.75% | 1.34 | 1.375 | 1.33 | 62,191 |
| Jul 18 2024 | 1.34 | -0.04 | -2.90% | 1.35 | 1.39 | 1.34 | 32,827 |
| Jul 17 2024 | 1.38 | 0.00 | 0.00% | 1.35 | 1.3992 | 1.35 | 22,980 |
| Jul 16 2024 | 1.38 | 0.01 | 0.73% | 1.36 | 1.38 | 1.33 | 25,393 |
| Jul 15 2024 | 1.37 | -0.01 | -0.72% | 1.39 | 1.39 | 1.35 | 10,237 |
| Jul 12 2024 | 1.38 | 0.05 | 3.76% | 1.34 | 1.3972 | 1.34 | 5,464 |
| Jul 11 2024 | 1.33 | 0.00 | 0.00% | 1.35 | 1.4089 | 1.32 | 45,848 |
| Jul 10 2024 | 1.33 | 0.00 | 0.00% | 1.34 | 1.36 | 1.30 | 11,825 |
| Jul 09 2024 | 1.33 | -0.01 | -0.75% | 1.34 | 1.37 | 1.30 | 23,907 |
| Jul 08 2024 | 1.34 | -0.04 | -2.90% | 1.41 | 1.41 | 1.33 | 15,894 |
| Jul 05 2024 | 1.38 | 0.04 | 2.99% | 1.33 | 1.38 | 1.33 | 10,760 |
| Jul 03 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.39 | 1.31 | 30,037 |
| Jul 02 2024 | 1.34 | 0.04 | 3.08% | 1.36 | 1.37 | 1.33 | 18,869 |
| Jul 01 2024 | 1.30 | -0.11 | -7.80% | 1.34 | 1.49 | 1.30 | 27,898 |
| Jun 28 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.41 | 1.41 | 0 |
| Jun 27 2024 | 1.41 | 0.06 | 4.44% | 1.33 | 1.42 | 1.31 | 18,308 |
| Jun 26 2024 | 1.35 | -0.05 | -3.57% | 1.42 | 1.423 | 1.342 | 24,612 |
| Jun 25 2024 | 1.40 | 0.04 | 2.94% | 1.32 | 1.41 | 1.3007 | 23,362 |
| Jun 24 2024 | 1.36 | -0.02 | -1.45% | 1.37 | 1.44 | 1.29 | 27,154 |
| Jun 21 2024 | 1.38 | 0.05 | 3.76% | 1.35 | 1.4074 | 1.31 | 29,906 |
| Jun 20 2024 | 1.33 | -0.03 | -2.21% | 1.34 | 1.38 | 1.31 | 31,488 |
| Jun 18 2024 | 1.36 | -0.11 | -7.48% | 1.42 | 1.43 | 1.3049 | 63,521 |
| Jun 17 2024 | 1.47 | 0.02 | 1.38% | 1.42 | 1.5108 | 1.42 | 14,214 |
| Jun 14 2024 | 1.45 | -0.01 | -0.68% | 1.48 | 1.551 | 1.45 | 67,096 |
| Jun 13 2024 | 1.46 | -0.09 | -5.81% | 1.49 | 1.55 | 1.46 | 16,247 |
| Jun 12 2024 | 1.5501 | 0.01 | 0.66% | 1.55 | 1.59 | 1.55 | 4,926 |
| Jun 11 2024 | 1.54 | -0.07 | -4.35% | 1.60 | 1.70 | 1.25 | 191,509 |
| Jun 10 2024 | 1.61 | 0.01 | 0.63% | 1.60 | 1.61 | 1.5869 | 105,047 |
| Jun 07 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.68 | 1.5628 | 34,774 |
| Jun 06 2024 | 1.60 | 0.00 | 0.00% | 1.61 | 1.67 | 1.59 | 37,332 |
| Jun 05 2024 | 1.60 | -0.05 | -3.03% | 1.66 | 1.67 | 1.59 | 71,487 |
| Jun 04 2024 | 1.65 | -0.01 | -0.60% | 1.60 | 1.71 | 1.60 | 46,454 |
| Jun 03 2024 | 1.66 | 0.01 | 0.61% | 1.70 | 1.7395 | 1.5975 | 40,490 |
| May 31 2024 | 1.65 | 0.05 | 3.12% | 1.61 | 1.70 | 1.61 | 23,607 |
| May 30 2024 | 1.60 | 0.00 | 0.00% | 1.61 | 1.6601 | 1.60 | 18,970 |
| May 29 2024 | 1.60 | 0.02 | 1.27% | 1.60 | 1.6726 | 1.58 | 52,681 |
| May 28 2024 | 1.58 | -0.02 | -1.25% | 1.60 | 1.635 | 1.57 | 14,638 |
| May 24 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.63 | 1.597 | 9,108 |
| May 23 2024 | 1.60 | 0.00 | 0.00% | 1.62 | 1.6545 | 1.59 | 36,342 |
| May 22 2024 | 1.60 | 0.00 | 0.00% | 1.61 | 1.67 | 1.60 | 7,232 |
| May 21 2024 | 1.60 | -0.02 | -1.23% | 1.60 | 1.62 | 1.57 | 25,931 |
| May 20 2024 | 1.62 | 0.02 | 1.25% | 1.62 | 1.6245 | 1.5801 | 49,166 |
| May 17 2024 | 1.60 | 0.07 | 4.58% | 1.53 | 1.65 | 1.53 | 76,789 |
| May 16 2024 | 1.53 | 0.12 | 8.51% | 1.40 | 1.60 | 1.40 | 407,152 |
| May 15 2024 | 1.41 | 0.00 | 0.00% | 1.40 | 1.43 | 1.40 | 25,977 |
| May 14 2024 | 1.41 | -0.02 | -1.40% | 1.44 | 1.44 | 1.41 | 22,150 |
| May 13 2024 | 1.43 | -0.07 | -4.67% | 1.48 | 1.55 | 1.43 | 140,922 |
| May 10 2024 | 1.50 | -0.16 | -9.64% | 1.61 | 1.99 | 1.50 | 262,894 |
| May 09 2024 | 1.66 | 0.31 | 22.96% | 1.49 | 1.7699 | 1.27 | 283,348 |
| May 08 2024 | 1.35 | -0.06 | -4.26% | 1.41 | 1.50 | 1.30 | 35,759 |
| May 07 2024 | 1.41 | 0.01 | 0.71% | 1.38 | 1.43 | 1.37 | 49,551 |
| May 06 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.44 | 1.40 | 28,646 |
| 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 |
