Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
2.920
-0.190 (-6.11%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Apyx Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.06 | 3.13 | 2.84 | 2.92 | 2.92 | -6.11% | 48,409 |
| Oct 16, 2025 | 3.14 | 3.20 | 2.95 | 3.11 | 3.11 | - | 56,807 |
| Oct 15, 2025 | 3.46 | 3.49 | 3.05 | 3.11 | 3.11 | -8.53% | 138,053 |
| Oct 14, 2025 | 2.93 | 3.49 | 2.86 | 3.40 | 3.40 | 13.33% | 424,674 |
| Oct 13, 2025 | 3.00 | 3.22 | 2.81 | 3.00 | 3.00 | 1.01% | 138,785 |
| Oct 10, 2025 | 2.98 | 3.00 | 2.62 | 2.97 | 2.97 | -0.67% | 442,870 |
| Oct 9, 2025 | 2.86 | 3.00 | 2.83 | 2.99 | 2.99 | 4.18% | 184,595 |
| Oct 8, 2025 | 2.82 | 2.91 | 2.75 | 2.87 | 2.87 | 1.06% | 145,179 |
| Oct 7, 2025 | 2.89 | 2.90 | 2.69 | 2.84 | 2.84 | -1.73% | 165,676 |
| Oct 6, 2025 | 2.44 | 2.99 | 2.44 | 2.89 | 2.89 | 20.92% | 327,396 |
| Oct 3, 2025 | 2.07 | 2.40 | 2.07 | 2.39 | 2.39 | 14.35% | 128,201 |
| Oct 2, 2025 | 2.14 | 2.15 | 2.06 | 2.09 | 2.09 | -2.79% | 59,502 |
| Oct 1, 2025 | 2.12 | 2.20 | 2.10 | 2.15 | 2.15 | 0.47% | 131,490 |
| Sep 30, 2025 | 2.16 | 2.19 | 2.04 | 2.14 | 2.14 | -1.83% | 105,314 |
| Sep 29, 2025 | 2.01 | 2.20 | 2.01 | 2.18 | 2.18 | 7.92% | 120,022 |
| Sep 26, 2025 | 2.06 | 2.06 | 1.89 | 2.02 | 2.02 | -1.22% | 56,478 |
| Sep 25, 2025 | 2.02 | 2.06 | 1.96 | 2.05 | 2.05 | -0.24% | 21,316 |
| Sep 24, 2025 | 2.08 | 2.09 | 1.70 | 2.05 | 2.05 | -1.91% | 185,580 |
| Sep 23, 2025 | 2.06 | 2.09 | 2.03 | 2.09 | 2.09 | 3.47% | 57,740 |
| Sep 22, 2025 | 2.14 | 2.17 | 2.02 | 2.02 | 2.02 | -11.79% | 59,924 |
| Sep 19, 2025 | 2.25 | 2.30 | 2.18 | 2.29 | 2.29 | 2.23% | 66,915 |
| Sep 18, 2025 | 2.20 | 2.35 | 2.18 | 2.24 | 2.24 | 1.82% | 23,903 |
| Sep 17, 2025 | 2.15 | 2.25 | 2.15 | 2.20 | 2.20 | 3.29% | 47,360 |
| Sep 16, 2025 | 2.14 | 2.15 | 2.08 | 2.13 | 2.13 | - | 19,303 |
| Sep 15, 2025 | 2.09 | 2.15 | 2.09 | 2.13 | 2.13 | 1.43% | 52,392 |
| Sep 12, 2025 | 2.00 | 2.11 | 2.00 | 2.10 | 2.10 | 5.00% | 41,464 |
| Sep 11, 2025 | 2.00 | 2.04 | 1.96 | 2.00 | 2.00 | 1.52% | 54,214 |
| Sep 10, 2025 | 2.06 | 2.07 | 1.97 | 1.97 | 1.97 | -4.37% | 30,514 |
| Sep 9, 2025 | 2.05 | 2.12 | 2.01 | 2.06 | 2.06 | - | 21,540 |
| Sep 8, 2025 | 2.00 | 2.14 | 1.96 | 2.06 | 2.06 | 5.10% | 70,211 |
| Sep 5, 2025 | 2.07 | 2.14 | 1.95 | 1.96 | 1.96 | -4.39% | 48,750 |
| Sep 4, 2025 | 1.89 | 2.07 | 1.87 | 2.05 | 2.05 | 7.89% | 63,093 |
| Sep 3, 2025 | 1.84 | 1.95 | 1.82 | 1.90 | 1.90 | -1.04% | 107,075 |
| Sep 2, 2025 | 1.94 | 1.99 | 1.87 | 1.92 | 1.92 | -3.52% | 54,238 |
| Aug 29, 2025 | 1.98 | 2.05 | 1.98 | 1.99 | 1.99 | -1.49% | 17,889 |
| Aug 28, 2025 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | 2.02% | 103,823 |
| Aug 27, 2025 | 2.05 | 2.09 | 1.98 | 1.98 | 1.98 | -4.81% | 31,123 |
| Aug 26, 2025 | 2.09 | 2.14 | 2.05 | 2.08 | 2.08 | 0.97% | 27,193 |
| Aug 25, 2025 | 2.08 | 2.15 | 2.01 | 2.06 | 2.06 | -1.44% | 47,533 |
| Aug 22, 2025 | 2.14 | 2.19 | 2.05 | 2.09 | 2.09 | 1.46% | 36,763 |
| Aug 21, 2025 | 2.01 | 2.10 | 2.00 | 2.06 | 2.06 | 1.48% | 72,291 |
| Aug 20, 2025 | 1.97 | 2.09 | 1.96 | 2.03 | 2.03 | 3.05% | 57,921 |
| Aug 19, 2025 | 1.91 | 2.10 | 1.82 | 1.97 | 1.97 | -7.94% | 195,719 |
| Aug 18, 2025 | 2.16 | 2.20 | 2.11 | 2.14 | 2.14 | -0.93% | 56,509 |
| Aug 15, 2025 | 2.17 | 2.24 | 2.14 | 2.16 | 2.16 | 1.89% | 45,573 |
| Aug 14, 2025 | 2.35 | 2.38 | 2.06 | 2.12 | 2.12 | -9.79% | 146,301 |
| Aug 13, 2025 | 2.27 | 2.38 | 2.22 | 2.35 | 2.35 | 4.91% | 37,658 |
| Aug 12, 2025 | 2.28 | 2.32 | 2.20 | 2.24 | 2.24 | 0.45% | 83,675 |
| Aug 11, 2025 | 2.18 | 2.32 | 2.10 | 2.23 | 2.23 | 2.29% | 92,510 |
| Aug 8, 2025 | 2.20 | 2.20 | 1.78 | 2.18 | 2.18 | 11.22% | 292,429 |