Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
0.9061
-0.0364 (-3.86%)
Apr 23, 2025, 2:04 PM EDT - Market open

Apyx Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.950.990.900.900.90-4.52%67,772
Apr 22, 20251.001.020.890.940.94-3.83%90,603
Apr 21, 20250.941.010.910.980.980.51%43,607
Apr 17, 20250.931.000.930.980.984.84%93,253
Apr 16, 20251.011.010.920.930.93-8.82%82,026
Apr 15, 20251.071.111.021.021.02-4.67%26,420
Apr 14, 20251.041.120.951.071.0711.69%35,157
Apr 11, 20250.901.000.900.960.968.86%54,705
Apr 10, 20251.001.000.850.880.88-2.22%79,687
Apr 9, 20250.891.110.870.900.903.26%178,155
Apr 8, 20251.051.150.850.870.87-12.84%72,542
Apr 7, 20250.991.070.851.001.001.01%56,552
Apr 4, 20250.841.070.760.990.99-14.66%144,064
Apr 3, 20251.161.221.151.161.16-5.69%29,194
Apr 2, 20251.301.311.211.231.23-1.60%63,770
Apr 1, 20251.351.371.251.251.25-8.76%59,086
Mar 31, 20251.331.431.221.371.375.38%82,683
Mar 28, 20251.271.381.161.301.30-0.76%51,949
Mar 27, 20251.241.361.161.311.313.15%63,014
Mar 26, 20251.371.371.261.271.27-6.62%26,531
Mar 25, 20251.411.411.301.361.36-1.45%13,492
Mar 24, 20251.261.391.241.381.389.52%18,338
Mar 21, 20251.221.341.191.261.268.62%75,621
Mar 20, 20251.101.161.091.161.166.42%14,680
Mar 19, 20251.091.101.081.091.091.87%16,390
Mar 18, 20251.171.171.031.071.07-5.31%85,926
Mar 17, 20251.021.151.011.131.1313.00%47,345
Mar 14, 20251.021.050.951.001.00-3.85%63,534
Mar 13, 20251.141.210.931.041.04-2.80%95,020
Mar 12, 20251.101.161.011.071.070.47%90,516
Mar 11, 20251.111.151.031.071.07-4.91%32,123
Mar 10, 20251.171.181.071.121.12-5.88%26,756
Mar 7, 20251.201.441.151.191.190.85%95,605
Mar 6, 20251.121.191.121.181.18-1.67%29,600
Mar 5, 20251.231.311.171.201.200.84%70,906
Mar 4, 20251.321.321.191.191.19-9.85%39,873
Mar 3, 20251.411.411.311.321.32-8.97%17,007
Feb 28, 20251.421.461.281.451.455.07%122,615
Feb 27, 20251.481.481.331.381.38-3.50%21,829
Feb 26, 20251.441.481.371.431.430.70%19,694
Feb 25, 20251.351.431.351.421.42-0.70%7,212
Feb 24, 20251.501.511.221.431.43-5.30%34,348
Feb 21, 20251.451.511.451.511.513.78%6,061
Feb 20, 20251.491.501.421.461.46-2.02%7,744
Feb 19, 20251.481.521.481.491.49-1.00%18,896
Feb 18, 20251.411.561.391.501.50-30,503
Feb 14, 20251.431.531.431.501.507.14%14,990
Feb 13, 20251.401.411.391.401.402.94%17,145
Feb 12, 20251.361.391.291.361.36-2.86%30,620
Feb 11, 20251.421.421.351.401.40-2.10%11,488