Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apyx Medical Corp (NQ: APYX )

1.450 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.260 2.320 2.220 2.290 77,098 +0.00(+0.00%)
Oct 30, 2023 2.270 2.420 2.260 2.290 159,594 -0.09(-3.78%)
Oct 27, 2023 2.430 2.460 2.370 2.380 28,522 -0.06(-2.46%)
Oct 26, 2023 2.380 2.460 2.342 2.440 80,755 +0.04(+1.67%)
Oct 25, 2023 2.390 2.470 2.380 2.400 32,758 -0.04(-1.64%)
Oct 24, 2023 2.400 2.520 2.340 2.440 154,695 +0.10(+4.27%)
Oct 23, 2023 2.380 2.480 2.320 2.340 27,647 -0.14(-5.65%)
Oct 20, 2023 2.600 2.660 2.460 2.480 62,047 -0.17(-6.42%)
Oct 19, 2023 2.500 2.875 2.440 2.650 283,797 +0.39(+17.26%)
Oct 18, 2023 2.540 2.540 2.250 2.260 66,280 -0.32(-12.40%)
Oct 17, 2023 2.490 2.670 2.460 2.580 138,769 +0.06(+2.38%)
Oct 16, 2023 2.420 2.810 2.410 2.520 250,455 +0.17(+7.01%)
Oct 13, 2023 2.650 2.650 2.020 2.355 287,704 -0.21(-8.01%)
Oct 12, 2023 2.850 2.960 2.500 2.560 328,841 -0.32(-11.11%)
Oct 11, 2023 2.950 3.020 2.820 2.880 204,454 +0.00(+0.00%)
Oct 10, 2023 3.120 3.320 2.850 2.880 179,087 -0.26(-8.28%)
Oct 09, 2023 3.240 3.460 3.100 3.140 290,191 -0.10(-3.09%)
Oct 06, 2023 3.190 3.300 3.150 3.240 34,137 -0.01(-0.31%)
Oct 05, 2023 3.180 3.320 3.099 3.250 135,852 +0.10(+3.17%)
Oct 04, 2023 3.100 3.280 3.020 3.150 145,150 +0.09(+2.94%)
Oct 03, 2023 3.050 3.388 2.950 3.060 335,168 +0.04(+1.32%)
Oct 02, 2023 3.170 3.192 3.000 3.020 88,674 -0.18(-5.63%)
Sep 29, 2023 3.180 3.490 3.150 3.200 225,253 +0.02(+0.63%)
Sep 28, 2023 3.190 3.374 3.120 3.180 63,436 -0.02(-0.63%)
Sep 27, 2023 3.140 3.400 3.063 3.200 93,304 +0.13(+4.23%)
Sep 26, 2023 3.210 3.230 3.050 3.070 159,048 -0.08(-2.54%)
Sep 25, 2023 3.240 3.325 3.150 3.150 67,763 -0.07(-2.17%)
Sep 22, 2023 3.340 3.450 3.200 3.220 154,261 -0.10(-3.16%)
Sep 21, 2023 3.520 3.520 3.250 3.325 99,830 -0.17(-5.00%)
Sep 20, 2023 3.860 3.900 3.450 3.500 120,288 -0.39(-10.03%)
Sep 19, 2023 3.930 3.950 3.840 3.890 41,426 -0.07(-1.77%)
Sep 18, 2023 3.860 4.000 3.788 3.960 78,525 +0.05(+1.28%)
Sep 15, 2023 3.930 4.110 3.900 3.910 86,311 -0.08(-2.01%)
Sep 14, 2023 4.150 4.210 3.930 3.990 68,060 -0.22(-5.23%)
Sep 13, 2023 4.380 4.410 4.180 4.210 41,740 -0.14(-3.22%)
Sep 12, 2023 4.310 4.410 4.310 4.350 51,378 -0.03(-0.68%)
Sep 11, 2023 4.410 4.435 4.310 4.380 85,723 -0.03(-0.68%)
Sep 08, 2023 4.510 4.530 4.360 4.410 62,102 -0.09(-2.00%)
Sep 07, 2023 4.710 4.750 4.440 4.500 116,753 -0.25(-5.26%)
Sep 06, 2023 4.480 4.850 4.390 4.750 89,365 +0.24(+5.32%)
Sep 05, 2023 4.410 4.570 4.400 4.510 90,646 +0.01(+0.22%)
Sep 01, 2023 4.630 4.670 4.500 4.500 46,464 -0.16(-3.43%)
Aug 31, 2023 4.600 4.720 4.600 4.660 87,436 +0.03(+0.65%)
Aug 30, 2023 4.540 4.760 4.500 4.630 86,636 +0.07(+1.54%)
Aug 29, 2023 4.350 4.690 4.350 4.560 80,433 +0.20(+4.59%)
Aug 28, 2023 4.310 4.440 4.200 4.360 77,748 +0.06(+1.40%)
Aug 25, 2023 4.350 4.410 4.180 4.300 84,670 -0.02(-0.46%)
Aug 24, 2023 4.310 4.340 4.180 4.320 70,986 +0.00(+0.00%)
Aug 23, 2023 4.390 4.430 4.160 4.320 162,088 -0.05(-1.14%)
Aug 22, 2023 4.610 4.610 4.320 4.370 103,579 -0.21(-4.59%)
Aug 21, 2023 4.600 4.670 4.470 4.580 80,064 -0.04(-0.87%)
Aug 18, 2023 4.350 4.750 4.350 4.620 86,521 +0.12(+2.67%)
Aug 17, 2023 4.570 4.570 4.241 4.500 158,274 -0.05(-1.10%)
Aug 16, 2023 4.750 4.840 4.450 4.550 270,367 -0.20(-4.21%)
Aug 15, 2023 4.910 4.970 4.690 4.750 226,213 -0.07(-1.45%)
Aug 14, 2023 4.940 5.000 4.710 4.820 339,716 -0.23(-4.55%)
Aug 11, 2023 3.560 5.200 3.560 5.050 1,003,509 +0.84(+20.10%)
Aug 10, 2023 4.400 4.510 4.090 4.205 820,722 -0.17(-4.00%)
Aug 09, 2023 4.430 4.500 4.080 4.380 639,101 -0.07(-1.57%)
Aug 08, 2023 4.630 4.700 4.390 4.450 573,615 -0.12(-2.63%)
Aug 07, 2023 4.850 4.860 4.440 4.570 441,942 -0.19(-3.99%)
Aug 04, 2023 5.300 5.500 4.730 4.760 546,730 -0.53(-10.02%)
Aug 03, 2023 5.450 5.650 5.100 5.290 261,721 -0.18(-3.29%)
Aug 02, 2023 5.490 5.600 5.395 5.470 144,705 -0.06(-1.08%)
Aug 01, 2023 5.350 5.820 5.070 5.530 225,196 -0.06(-1.07%)
Jul 31, 2023 5.080 5.610 5.060 5.590 182,325 +0.54(+10.69%)
Jul 28, 2023 4.790 5.180 4.700 5.050 312,778 +0.32(+6.77%)
Jul 27, 2023 4.980 4.980 4.720 4.730 147,594 -0.14(-2.87%)
Jul 26, 2023 4.810 4.980 4.750 4.870 368,316 -0.01(-0.20%)
Jul 25, 2023 5.260 5.260 4.810 4.880 207,937 -0.32(-6.15%)
Jul 24, 2023 6.000 6.000 5.120 5.200 207,664 -0.76(-12.75%)
Jul 21, 2023 5.910 6.050 5.701 5.960 153,250 +0.10(+1.71%)
Jul 20, 2023 5.890 5.990 5.830 5.860 102,509 -0.01(-0.17%)
Jul 19, 2023 6.170 6.250 5.730 5.870 124,162 -0.30(-4.86%)
Jul 18, 2023 6.200 6.290 6.030 6.170 78,656 -0.03(-0.40%)
Jul 17, 2023 6.090 6.330 5.970 6.195 200,179 +0.16(+2.57%)
Jul 14, 2023 6.200 6.470 5.900 6.040 337,583 -0.03(-0.49%)
Jul 13, 2023 5.780 6.090 5.690 6.070 377,302 +0.29(+5.11%)
Jul 12, 2023 5.370 5.920 5.170 5.775 490,137 +0.43(+7.94%)
Jul 11, 2023 5.220 5.470 5.070 5.350 111,385 +0.10(+1.90%)
Jul 10, 2023 4.930 5.550 4.930 5.250 374,123 +0.19(+3.75%)
Jul 07, 2023 4.970 5.130 4.820 5.060 207,332 +0.09(+1.81%)
Jul 06, 2023 5.150 5.150 4.810 4.970 263,294 -0.12(-2.36%)
Jul 05, 2023 5.280 5.280 5.020 5.090 228,639 -0.20(-3.78%)
Jul 03, 2023 5.230 5.440 5.060 5.290 501,191 +0.26(+5.17%)
Jun 30, 2023 6.700 6.700 4.720 5.030 2,168,470 -1.67(-24.93%)
Jun 29, 2023 7.570 7.740 6.690 6.700 274,660 -0.89(-11.73%)
Jun 28, 2023 7.500 7.970 7.470 7.590 344,028 +0.09(+1.20%)
Jun 27, 2023 7.600 7.670 7.270 7.500 200,606 -0.05(-0.66%)
Jun 26, 2023 7.240 7.670 7.240 7.550 167,867 +0.25(+3.42%)
Jun 23, 2023 7.260 7.470 7.080 7.300 185,655 +0.04(+0.55%)
Jun 22, 2023 7.210 7.830 7.210 7.260 443,026 -0.07(-0.95%)
Jun 21, 2023 7.190 7.840 6.964 7.330 554,341 +0.31(+4.42%)
Jun 20, 2023 6.980 7.100 6.440 7.020 271,813 +0.06(+0.86%)
Jun 16, 2023 7.080 7.140 6.770 6.960 97,010 +0.01(+0.14%)
Jun 15, 2023 7.000 7.200 6.800 6.950 119,039 +3.47(+99.71%)
May 08, 2023 3.480 3.505 3.440 3.480 132,394 +0.04(+1.16%)
May 05, 2023 3.520 3.525 3.410 3.440 66,707 -0.10(-2.82%)
May 04, 2023 3.630 3.680 3.500 3.540 49,376 -0.06(-1.67%)
May 03, 2023 3.600 3.790 3.551 3.600 69,186 +0.02(+0.56%)
May 02, 2023 3.750 3.890 3.490 3.580 168,810 -0.12(-3.24%)
May 01, 2023 3.440 3.700 3.430 3.700 131,526 +0.30(+8.82%)
Apr 28, 2023 3.330 3.660 3.280 3.400 759,232 +0.38(+12.58%)
Apr 27, 2023 2.910 3.070 2.910 3.020 50,543 +0.08(+2.72%)
Apr 26, 2023 2.920 2.980 2.900 2.940 55,321 +0.05(+1.73%)
Apr 25, 2023 2.870 3.040 2.860 2.890 54,037 -0.12(-3.99%)
Apr 24, 2023 2.860 3.080 2.820 3.010 161,115 +0.11(+3.79%)
Apr 21, 2023 2.990 2.990 2.770 2.900 118,842 -0.05(-1.69%)
Apr 20, 2023 2.950 3.000 2.910 2.950 48,407 +0.00(+0.00%)
Apr 19, 2023 2.870 3.000 2.870 2.950 47,225 -0.05(-1.67%)
Apr 18, 2023 2.980 3.005 2.972 3.000 15,929 +0.00(+0.00%)
Apr 17, 2023 2.990 3.015 2.960 3.000 87,936 +0.00(+0.00%)
Apr 14, 2023 3.010 3.080 2.934 3.000 61,665 -0.05(-1.64%)
Apr 13, 2023 3.210 3.210 3.000 3.050 57,239 -0.14(-4.39%)
Apr 12, 2023 3.320 3.320 3.120 3.190 26,975 -0.15(-4.49%)
Apr 11, 2023 3.260 3.350 3.172 3.340 75,931 +0.10(+3.09%)
Apr 10, 2023 3.040 3.240 3.040 3.240 55,120 +0.23(+7.64%)
Apr 06, 2023 2.940 3.040 2.940 3.010 43,236 +0.09(+3.08%)
Apr 05, 2023 3.070 3.070 2.864 2.920 39,332 -0.18(-5.81%)
Apr 04, 2023 2.750 3.140 2.750 3.100 535,988 +0.35(+12.73%)
Apr 03, 2023 2.850 2.880 2.750 2.750 166,281 -0.13(-4.51%)
Mar 31, 2023 2.750 2.900 2.750 2.880 122,448 +0.16(+5.88%)
Mar 30, 2023 2.860 2.880 2.670 2.720 200,559 -0.16(-5.56%)
Mar 29, 2023 2.890 2.939 2.810 2.880 84,456 +0.11(+3.97%)
Mar 28, 2023 2.900 2.929 2.760 2.770 40,571 -0.19(-6.42%)
Mar 27, 2023 2.960 3.000 2.910 2.960 81,577 +0.04(+1.37%)
Mar 24, 2023 2.800 2.920 2.750 2.920 57,206 +0.05(+1.74%)
Mar 23, 2023 2.700 2.910 2.700 2.870 49,866 +0.17(+6.30%)
Mar 22, 2023 2.630 2.770 2.580 2.700 42,751 +0.08(+3.05%)
Mar 21, 2023 2.480 2.800 2.480 2.620 132,576 +0.11(+4.38%)
Mar 20, 2023 2.870 2.920 2.510 2.510 64,901 -0.40(-13.75%)
Mar 17, 2023 2.870 2.965 2.790 2.910 28,585 +0.01(+0.34%)
Mar 16, 2023 2.630 2.950 2.630 2.900 102,656 +0.28(+10.69%)
Mar 15, 2023 2.760 2.820 2.500 2.620 68,944 -0.21(-7.42%)
Mar 14, 2023 2.860 2.910 2.710 2.830 81,160 +0.04(+1.43%)
Mar 13, 2023 2.890 3.000 2.760 2.790 136,772 -0.10(-3.46%)
Mar 10, 2023 2.760 3.000 2.700 2.890 205,078 +0.16(+5.86%)
Mar 09, 2023 2.920 2.926 2.640 2.730 178,705 -0.21(-7.14%)
Mar 08, 2023 3.150 3.150 2.920 2.940 310,055 -0.23(-7.26%)
Mar 07, 2023 3.160 3.200 3.120 3.170 15,563 +0.02(+0.63%)
Mar 06, 2023 3.250 3.250 3.150 3.150 107,220 -0.09(-2.78%)
Mar 03, 2023 3.270 3.320 3.130 3.240 203,480 +0.01(+0.31%)
Mar 02, 2023 3.000 3.310 2.960 3.230 77,172 +0.23(+7.67%)
Mar 01, 2023 3.250 3.250 2.970 3.000 114,471 -0.25(-7.69%)
Feb 28, 2023 3.000 3.250 3.000 3.250 388,032 +0.20(+6.56%)
Feb 27, 2023 2.990 3.110 2.880 3.050 1,440,664 +0.18(+6.27%)
Feb 24, 2023 2.960 2.995 2.850 2.870 57,442 -0.13(-4.33%)
Feb 23, 2023 2.960 3.000 2.940 3.000 50,655 +0.06(+2.04%)
Feb 22, 2023 3.130 3.190 2.850 2.940 210,531 -0.17(-5.47%)
Feb 21, 2023 3.230 3.290 3.100 3.110 65,715 -0.18(-5.47%)
Feb 17, 2023 3.280 3.300 3.140 3.290 54,858 +0.05(+1.54%)
Feb 16, 2023 3.290 3.330 3.210 3.240 78,740 -0.06(-1.82%)
Feb 15, 2023 3.300 3.320 3.226 3.300 47,521 +0.02(+0.61%)
Feb 14, 2023 3.260 3.330 3.120 3.280 42,552 +0.02(+0.61%)
Feb 13, 2023 3.360 3.401 3.235 3.260 90,634 -0.08(-2.40%)
Feb 10, 2023 3.360 3.400 3.210 3.340 194,355 +0.01(+0.30%)
Feb 09, 2023 3.500 3.620 3.312 3.330 132,007 +0.04(+1.22%)
Feb 08, 2023 3.470 3.500 3.225 3.290 165,573 -0.19(-5.46%)
Feb 07, 2023 3.490 3.495 3.300 3.480 200,116 +0.06(+1.75%)
Feb 06, 2023 3.530 3.730 3.410 3.420 253,627 -0.17(-4.74%)
Feb 03, 2023 3.390 3.670 3.330 3.590 199,441 +0.19(+5.59%)
Feb 02, 2023 3.110 3.590 3.071 3.400 262,942 +0.34(+11.11%)
Feb 01, 2023 2.930 3.140 2.890 3.060 235,884 +0.14(+4.79%)
Jan 31, 2023 2.880 2.955 2.840 2.920 166,496 +0.01(+0.34%)
Jan 30, 2023 2.950 2.985 2.900 2.910 125,990 -0.05(-1.69%)
Jan 27, 2023 3.040 3.040 2.900 2.960 103,484 -0.08(-2.63%)
Jan 26, 2023 2.840 3.150 2.805 3.040 362,933 +0.20(+7.04%)
Jan 25, 2023 2.530 2.890 2.525 2.840 1,147,814 +0.26(+10.08%)
Jan 24, 2023 2.650 2.650 2.530 2.580 188,876 -0.07(-2.64%)
Jan 23, 2023 2.600 2.650 2.600 2.650 162,923 +0.01(+0.38%)
Jan 20, 2023 2.630 2.650 2.559 2.640 598,194 +0.04(+1.54%)
Jan 19, 2023 2.620 2.640 2.525 2.600 130,466 -0.05(-1.89%)
Jan 18, 2023 2.650 2.660 2.590 2.650 137,802 +0.00(+0.00%)
Jan 17, 2023 2.600 2.660 2.600 2.650 181,604 +0.06(+2.32%)
Jan 13, 2023 2.550 2.670 2.550 2.590 527,730 -0.02(-0.77%)
Jan 12, 2023 2.510 2.630 2.410 2.610 985,533 +0.11(+4.40%)
Jan 11, 2023 2.510 2.510 2.330 2.500 115,905 +0.00(+0.00%)
Jan 10, 2023 2.330 2.510 2.320 2.500 213,344 +0.05(+2.04%)
Jan 09, 2023 2.640 2.640 2.400 2.450 96,103 -0.13(-5.04%)
Jan 06, 2023 2.510 2.620 2.450 2.580 744,764 +0.08(+3.20%)
Jan 05, 2023 2.600 2.600 2.480 2.500 213,047 -0.08(-3.10%)
Jan 04, 2023 2.560 2.600 2.380 2.580 135,750 +0.06(+2.38%)
Jan 03, 2023 2.310 2.559 2.300 2.520 291,180 +0.18(+7.69%)
Dec 30, 2022 2.200 2.370 2.100 2.340 93,290 +0.08(+3.54%)
Dec 29, 2022 2.000 2.370 2.000 2.260 376,069 +0.23(+11.33%)
Dec 28, 2022 1.930 2.040 1.850 2.030 231,438 +0.09(+4.64%)
Dec 27, 2022 1.960 1.980 1.850 1.940 140,710 -0.05(-2.51%)
Dec 23, 2022 2.030 2.050 1.890 1.990 72,914 -0.02(-1.00%)
Dec 22, 2022 2.040 2.070 1.960 2.010 48,254 -0.04(-1.95%)
Dec 21, 2022 1.930 2.100 1.920 2.050 110,521 +0.14(+7.33%)
Dec 20, 2022 1.920 1.970 1.880 1.910 88,146 -0.02(-1.04%)
Dec 19, 2022 2.000 2.040 1.860 1.930 75,465 -0.07(-3.50%)
Dec 16, 2022 1.880 2.040 1.790 2.000 210,515 +0.08(+4.17%)
Dec 15, 2022 2.010 2.070 1.870 1.920 128,508 -0.13(-6.34%)
Dec 14, 2022 2.100 2.150 2.000 2.050 180,657 -0.02(-0.97%)
Dec 13, 2022 1.890 2.090 1.890 2.070 87,730 +0.17(+8.95%)
Dec 12, 2022 1.940 1.970 1.870 1.900 219,652 -0.07(-3.55%)
Dec 09, 2022 1.880 2.050 1.871 1.970 178,794 +0.06(+3.14%)
Dec 08, 2022 1.850 1.950 1.810 1.910 117,677 +0.08(+4.37%)
Dec 07, 2022 1.770 1.850 1.750 1.830 106,022 +0.01(+0.55%)
Dec 06, 2022 1.750 1.880 1.730 1.820 86,125 -0.05(-2.67%)
Dec 05, 2022 1.900 1.900 1.770 1.870 195,283 +0.05(+2.75%)
Dec 02, 2022 1.770 1.860 1.720 1.820 71,729 -0.03(-1.62%)
Dec 01, 2022 1.810 1.900 1.760 1.850 224,391 +0.09(+5.11%)
Nov 30, 2022 1.740 1.780 1.630 1.760 188,015 +0.04(+2.33%)
Nov 29, 2022 1.740 1.800 1.700 1.720 92,177 -0.03(-1.71%)
Nov 28, 2022 1.800 1.800 1.650 1.750 279,049 -0.06(-3.31%)
Nov 25, 2022 1.710 1.840 1.670 1.810 245,212 +0.09(+5.23%)
Nov 23, 2022 1.400 1.720 1.380 1.720 450,004 +0.32(+22.86%)
Nov 22, 2022 1.370 1.425 1.350 1.400 1,907,889 -0.02(-1.41%)
Nov 21, 2022 1.440 1.472 1.390 1.420 567,031 -0.04(-2.74%)
Nov 18, 2022 1.390 1.460 1.310 1.460 682,520 +0.05(+3.55%)
Nov 17, 2022 1.520 1.520 1.360 1.410 800,648 -0.10(-6.62%)
Nov 16, 2022 1.710 1.760 1.460 1.510 1,693,813 -0.23(-13.22%)
Nov 15, 2022 1.820 1.840 1.700 1.740 390,304 -0.05(-2.79%)
Nov 14, 2022 1.940 1.940 1.760 1.790 788,347 -0.13(-6.77%)
Nov 11, 2022 1.780 1.920 1.700 1.920 1,250,767 +0.18(+10.34%)
Nov 10, 2022 2.000 2.130 1.500 1.740 3,840,531 -2.66(-60.45%)
Nov 09, 2022 4.850 4.880 4.360 4.400 301,623 -0.45(-9.28%)
Nov 08, 2022 5.100 5.100 4.810 4.850 153,138 -0.15(-3.00%)
Nov 07, 2022 5.050 5.120 4.960 5.000 114,098 -0.01(-0.20%)
Nov 04, 2022 5.100 5.100 4.920 5.010 122,703 -0.01(-0.20%)
Nov 03, 2022 5.000 5.090 4.890 5.020 89,705 +0.02(+0.40%)
Nov 02, 2022 4.920 5.140 4.910 5.000 134,713 -0.02(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.