Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
1.570
+0.010 (0.64%)
Dec 20, 2024, 4:00 PM EST - Market closed
Apyx Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.54 | 1.61 | 1.54 | 1.57 | 1.57 | 0.64% | 88,555 |
| Dec 19, 2024 | 1.58 | 1.64 | 1.46 | 1.56 | 1.56 | -1.27% | 48,480 |
| Dec 18, 2024 | 1.68 | 1.72 | 1.57 | 1.58 | 1.58 | -3.66% | 43,320 |
| Dec 17, 2024 | 1.68 | 1.69 | 1.40 | 1.64 | 1.64 | -2.38% | 50,737 |
| Dec 16, 2024 | 1.70 | 1.86 | 1.58 | 1.68 | 1.68 | - | 109,381 |
| Dec 13, 2024 | 1.69 | 1.70 | 1.52 | 1.68 | 1.68 | -0.59% | 33,846 |
| Dec 12, 2024 | 1.85 | 1.90 | 1.60 | 1.69 | 1.69 | -8.65% | 33,969 |
| Dec 11, 2024 | 1.80 | 1.95 | 1.72 | 1.85 | 1.85 | 0.54% | 190,185 |
| Dec 10, 2024 | 1.64 | 1.84 | 1.61 | 1.84 | 1.84 | 12.20% | 71,310 |
| Dec 9, 2024 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 2.50% | 24,856 |
| Dec 6, 2024 | 1.54 | 1.60 | 1.48 | 1.60 | 1.60 | 5.26% | 22,174 |
| Dec 5, 2024 | 1.56 | 1.56 | 1.47 | 1.52 | 1.52 | -1.94% | 58,486 |
| Dec 4, 2024 | 1.61 | 1.67 | 1.51 | 1.55 | 1.55 | -6.06% | 28,257 |
| Dec 3, 2024 | 1.90 | 1.90 | 1.51 | 1.65 | 1.65 | -13.16% | 89,838 |
| Dec 2, 2024 | 1.60 | 1.90 | 1.51 | 1.90 | 1.90 | 18.01% | 205,972 |
| Nov 29, 2024 | 1.74 | 1.88 | 1.60 | 1.61 | 1.61 | -4.73% | 64,749 |
| Nov 27, 2024 | 1.46 | 1.70 | 1.42 | 1.69 | 1.69 | 16.55% | 142,036 |
| Nov 26, 2024 | 1.44 | 1.48 | 1.39 | 1.45 | 1.45 | 0.69% | 42,798 |
| Nov 25, 2024 | 1.42 | 1.49 | 1.40 | 1.44 | 1.44 | -0.35% | 35,075 |
| Nov 22, 2024 | 1.37 | 1.49 | 1.37 | 1.45 | 1.45 | 1.76% | 41,441 |
| Nov 21, 2024 | 1.43 | 1.44 | 1.33 | 1.42 | 1.42 | 1.43% | 29,314 |
| Nov 20, 2024 | 1.28 | 1.40 | 1.25 | 1.40 | 1.40 | 9.37% | 91,238 |
| Nov 19, 2024 | 1.20 | 1.33 | 1.17 | 1.28 | 1.28 | 4.07% | 26,728 |
| Nov 18, 2024 | 1.23 | 1.30 | 1.22 | 1.23 | 1.23 | -2.38% | 17,719 |
| Nov 15, 2024 | 1.29 | 1.31 | 1.19 | 1.26 | 1.26 | -2.33% | 75,782 |
| Nov 14, 2024 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.73% | 17,431 |
| Nov 13, 2024 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | -2.19% | 49,771 |
| Nov 12, 2024 | 1.44 | 1.46 | 1.29 | 1.37 | 1.37 | -7.43% | 28,118 |
| Nov 11, 2024 | 1.48 | 1.56 | 1.42 | 1.48 | 1.48 | -2.63% | 116,650 |
| Nov 8, 2024 | 1.18 | 1.57 | 1.11 | 1.52 | 1.52 | 24.59% | 467,183 |
| Nov 7, 2024 | 1.19 | 1.24 | 1.15 | 1.22 | 1.22 | 0.83% | 37,730 |
| Nov 6, 2024 | 1.18 | 1.25 | 1.14 | 1.21 | 1.21 | 3.42% | 22,546 |
| Nov 5, 2024 | 1.20 | 1.24 | 1.12 | 1.17 | 1.17 | 0.86% | 35,925 |
| Nov 4, 2024 | 1.15 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 18,457 |
| Nov 1, 2024 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | 1.71% | 5,017 |
| Oct 31, 2024 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -4.88% | 57,455 |
| Oct 30, 2024 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -1.60% | 20,360 |
| Oct 29, 2024 | 1.24 | 1.29 | 1.20 | 1.25 | 1.25 | -1.57% | 21,446 |
| Oct 28, 2024 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | 4.96% | 25,237 |
| Oct 25, 2024 | 1.17 | 1.33 | 1.15 | 1.21 | 1.21 | 10.00% | 143,941 |
| Oct 24, 2024 | 1.13 | 1.22 | 1.10 | 1.10 | 1.10 | -0.90% | 63,707 |
| Oct 23, 2024 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | -2.63% | 17,588 |
| Oct 22, 2024 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 2,696 |
| Oct 21, 2024 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -1.18% | 34,537 |
| Oct 18, 2024 | 1.21 | 1.24 | 1.16 | 1.18 | 1.18 | -0.50% | 12,294 |
| Oct 17, 2024 | 1.22 | 1.25 | 1.14 | 1.19 | 1.19 | -3.25% | 39,766 |
| Oct 16, 2024 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 24,735 |
| Oct 15, 2024 | 1.17 | 1.32 | 1.13 | 1.18 | 1.18 | 1.72% | 73,990 |
| Oct 14, 2024 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 18,301 |
| Oct 11, 2024 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 5,796 |
| Oct 10, 2024 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | 0.84% | 10,012 |
| Oct 9, 2024 | 1.27 | 1.29 | 1.18 | 1.19 | 1.19 | -2.46% | 21,844 |
| Oct 8, 2024 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -3.94% | 4,244 |
| Oct 7, 2024 | 1.23 | 1.29 | 1.21 | 1.27 | 1.27 | -0.39% | 15,108 |
| Oct 4, 2024 | 1.26 | 1.35 | 1.24 | 1.28 | 1.28 | 4.51% | 57,206 |
| Oct 3, 2024 | 1.15 | 1.27 | 1.15 | 1.22 | 1.22 | 2.18% | 31,092 |
| Oct 2, 2024 | 1.20 | 1.23 | 1.14 | 1.19 | 1.19 | -2.13% | 29,309 |
| Oct 1, 2024 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 37,771 |
| Sep 30, 2024 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 32,781 |
| Sep 27, 2024 | 1.18 | 1.21 | 1.15 | 1.20 | 1.20 | 2.13% | 28,888 |
| Sep 26, 2024 | 1.20 | 1.24 | 1.12 | 1.18 | 1.18 | -0.42% | 47,106 |
| Sep 25, 2024 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 20,085 |
| Sep 24, 2024 | 1.15 | 1.27 | 1.15 | 1.19 | 1.19 | 1.71% | 23,885 |
| Sep 23, 2024 | 1.30 | 1.30 | 1.15 | 1.17 | 1.17 | -10.00% | 85,605 |
| Sep 20, 2024 | 1.10 | 1.30 | 1.10 | 1.30 | 1.30 | 19.27% | 182,096 |
| Sep 19, 2024 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | 3.81% | 53,952 |
| Sep 18, 2024 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -2.78% | 41,391 |
| Sep 17, 2024 | 1.12 | 1.12 | 1.02 | 1.08 | 1.08 | 0.93% | 54,965 |
| Sep 16, 2024 | 1.19 | 1.19 | 1.06 | 1.07 | 1.07 | -7.76% | 65,252 |
| Sep 13, 2024 | 1.24 | 1.29 | 1.15 | 1.16 | 1.16 | -6.45% | 25,808 |
| Sep 12, 2024 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 16,376 |
| Sep 11, 2024 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | - | 13,772 |
| Sep 10, 2024 | 1.26 | 1.30 | 1.24 | 1.26 | 1.26 | 0.80% | 6,901 |
| Sep 9, 2024 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 12,780 |
| Sep 6, 2024 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | - | 24,898 |
| Sep 5, 2024 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 13,339 |
| Sep 4, 2024 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 17,057 |
| Sep 3, 2024 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | 1.50% | 12,066 |
| Aug 30, 2024 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.04% | 5,396 |
| Aug 29, 2024 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 1.82% | 13,036 |
| Aug 28, 2024 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | -0.38% | 6,176 |
| Aug 27, 2024 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 2.71% | 27,083 |
| Aug 26, 2024 | 1.28 | 1.37 | 1.25 | 1.29 | 1.29 | -0.77% | 17,289 |
| Aug 23, 2024 | 1.28 | 1.37 | 1.28 | 1.30 | 1.30 | - | 31,402 |
| Aug 22, 2024 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 4.84% | 15,946 |
| Aug 21, 2024 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -3.13% | 17,078 |
| Aug 20, 2024 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -3.03% | 39,691 |
| Aug 19, 2024 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 16,874 |
| Aug 16, 2024 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 35,170 |
| Aug 15, 2024 | 1.24 | 1.38 | 1.19 | 1.38 | 1.38 | 16.95% | 75,935 |
| Aug 14, 2024 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 7.27% | 17,492 |
| Aug 13, 2024 | 1.12 | 1.14 | 1.06 | 1.10 | 1.10 | 3.77% | 40,410 |
| Aug 12, 2024 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 28,845 |
| Aug 9, 2024 | 1.19 | 1.19 | 1.02 | 1.04 | 1.04 | 1.96% | 96,704 |
| Aug 8, 2024 | 1.05 | 1.16 | 1.00 | 1.02 | 1.02 | 0.99% | 61,002 |
| Aug 7, 2024 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 99,347 |
| Aug 6, 2024 | 1.21 | 1.21 | 1.01 | 1.03 | 1.03 | -0.96% | 180,024 |
| Aug 5, 2024 | 1.11 | 1.11 | 0.97 | 1.04 | 1.04 | -9.57% | 88,120 |
| Aug 2, 2024 | 1.30 | 1.30 | 1.12 | 1.15 | 1.15 | -12.88% | 96,293 |
| Aug 1, 2024 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -2.94% | 30,980 |