Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
1.350
-0.020 (-1.46%)
Apr 1, 2025, 10:23 AM EDT - Market open

Apyx Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 20251.401.431.351.431.431.42%21,602
Feb 7, 20251.361.411.361.411.411.44%10,946
Feb 6, 20251.461.541.381.391.39-6.08%21,044
Feb 5, 20251.411.521.411.481.483.06%14,260
Feb 4, 20251.431.481.431.441.441.13%10,728
Feb 3, 20251.421.421.351.421.42-1.39%15,761
Jan 31, 20251.521.571.441.441.44-5.26%23,075
Jan 30, 20251.491.541.431.521.524.11%8,156
Jan 29, 20251.401.551.401.461.461.39%15,152
Jan 28, 20251.401.441.371.441.441.41%31,006
Jan 27, 20251.431.481.361.421.42-4.70%16,014
Jan 24, 20251.471.551.451.491.49-2.61%16,985
Jan 23, 20251.551.551.401.531.530.66%33,411
Jan 22, 20251.551.571.491.521.52-0.65%23,271
Jan 21, 20251.491.581.481.531.5310.07%25,681
Jan 17, 20251.401.471.381.391.39-2.11%16,510