XNAS
Datos históricos de Apyx Medical Corporation
Apyx Medical Corporation · APYX
$2.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:40 UTC
- Variación en el periodo
- −12.79%
- Máximo
- US$5.08
- 9 de junio de 2026
- Mínimo
- US$2.32
- 28 de septiembre de 2026
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.38 | 2.62 | 2.38 | 2.59 | +9.75% | 107,410.771 |
| 8 oct 2026 | 2.54 | 2.54 | 2.34 | 2.36 | −7.45% | 231,395.37 |
| 7 oct 2026 | 2.52 | 2.60 | 2.49 | 2.55 | +0.20% | 34,797.675 |
| 6 oct 2026 | 2.63 | 2.63 | 2.53 | 2.55 | −2.12% | 129,274.169 |
| 5 oct 2026 | 2.53 | 2.63 | 2.50 | 2.60 | +1.96% | 68,388.141 |
| 2 oct 2026 | 2.51 | 2.60 | 2.50 | 2.55 | +2.00% | 51,682.001 |
| 1 oct 2026 | 2.46 | 2.62 | 2.42 | 2.50 | +2.04% | 294,900.545 |
| 30 sep 2026 | 2.58 | 2.83 | 2.45 | 2.45 | −5.77% | 639,623.157 |
| 29 sep 2026 | 2.63 | 2.65 | 2.46 | 2.60 | +4.00% | 338,475.551 |
| 28 sep 2026 | 2.90 | 2.95 | 2.32 | 2.50 | −15.54% | 362,382.15 |
| 25 sep 2026 | 2.85 | 2.97 | 2.85 | 2.96 | +4.59% | 131,499.545 |
| 24 sep 2026 | 2.96 | 2.96 | 2.83 | 2.83 | −4.07% | 73,753.943 |
| 23 sep 2026 | 2.92 | 2.96 | 2.89 | 2.95 | 0.00% | 86,064.545 |
| 22 sep 2026 | 2.93 | 2.98 | 2.91 | 2.95 | +1.37% | 73,859.518 |
| 21 sep 2026 | 3.06 | 3.08 | 2.86 | 2.91 | −4.90% | 169,375.076 |
| 18 sep 2026 | 3.03 | 3.06 | 3.00 | 3.06 | +0.99% | 152,657.237 |
| 17 sep 2026 | 3.04 | 3.11 | 3.00 | 3.03 | +0.66% | 34,192.243 |
| 16 sep 2026 | 2.97 | 3.08 | 2.90 | 3.01 | +1.69% | 80,992.038 |
| 15 sep 2026 | 3.03 | 3.03 | 2.90 | 2.96 | −1.99% | 44,080.368 |
| 14 sep 2026 | 2.88 | 3.03 | 2.88 | 3.02 | +4.14% | 89,116.486 |
| 11 sep 2026 | 2.90 | 3.07 | 2.79 | 2.90 | +0.35% | 161,333.644 |
| 10 sep 2026 | 3.05 | 3.07 | 2.87 | 2.89 | −5.25% | 90,941.817 |
| 9 sep 2026 | 3.05 | 3.06 | 3.00 | 3.05 | 0.00% | 70,420.716 |
| 8 sep 2026 | 2.97 | 3.07 | 2.97 | 3.05 | 0.00% | 128,469.234 |
| 4 sep 2026 | 3.06 | 3.08 | 3.02 | 3.05 | −0.33% | 62,059.788 |
| 3 sep 2026 | 3.08 | 3.08 | 2.96 | 3.06 | −0.65% | 144,017.479 |
| 2 sep 2026 | 3.07 | 3.11 | 3.05 | 3.08 | +0.98% | 25,958.716 |
| 1 sep 2026 | 3.07 | 3.11 | 3.01 | 3.05 | 0.00% | 100,369.054 |
| 31 ago 2026 | 3.05 | 3.19 | 3.02 | 3.05 | −0.97% | 46,728.034 |
| 28 ago 2026 | 3.01 | 3.22 | 3.00 | 3.08 | +2.67% | 115,650.085 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.