Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
2.240
+0.040 (1.82%)
At close: Sep 18, 2025, 4:00 PM EDT
2.280
+0.040 (1.79%)
After-hours: Sep 18, 2025, 4:10 PM EDT
Apyx Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.20 | 2.35 | 2.18 | 2.24 | - | 1.82% | 23,902 |
| 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 |
| Aug 7, 2025 | 2.08 | 2.12 | 1.93 | 1.96 | 1.96 | -3.92% | 87,306 |
| Aug 6, 2025 | 1.90 | 2.09 | 1.90 | 2.04 | 2.04 | 6.81% | 63,705 |
| Aug 5, 2025 | 1.86 | 1.99 | 1.83 | 1.91 | 1.91 | 3.24% | 28,904 |
| Aug 4, 2025 | 1.76 | 1.89 | 1.75 | 1.85 | 1.85 | 5.71% | 40,684 |
| Aug 1, 2025 | 1.89 | 1.94 | 1.59 | 1.75 | 1.75 | -8.38% | 118,002 |
| Jul 31, 2025 | 1.92 | 2.02 | 1.84 | 1.91 | 1.91 | 0.53% | 34,959 |
| Jul 30, 2025 | 1.96 | 2.20 | 1.88 | 1.90 | 1.90 | -3.06% | 65,729 |
| Jul 29, 2025 | 2.40 | 2.45 | 1.90 | 1.96 | 1.96 | -19.01% | 348,940 |
| Jul 28, 2025 | 2.59 | 2.70 | 2.40 | 2.42 | 2.42 | -4.72% | 116,885 |
| Jul 25, 2025 | 2.46 | 2.59 | 2.30 | 2.54 | 2.54 | 7.17% | 232,525 |
| Jul 24, 2025 | 2.27 | 2.52 | 2.26 | 2.37 | 2.37 | 3.95% | 197,351 |
| Jul 23, 2025 | 2.26 | 2.28 | 2.21 | 2.28 | 2.28 | 1.33% | 14,641 |
| Jul 22, 2025 | 2.26 | 2.33 | 2.20 | 2.25 | 2.25 | 0.45% | 41,920 |
| Jul 21, 2025 | 2.25 | 2.37 | 2.20 | 2.24 | 2.24 | -0.88% | 39,474 |
| Jul 18, 2025 | 2.35 | 2.41 | 2.08 | 2.26 | 2.26 | -0.88% | 39,380 |
| Jul 17, 2025 | 2.12 | 2.40 | 2.12 | 2.28 | 2.28 | 9.09% | 53,375 |
| Jul 16, 2025 | 2.04 | 2.11 | 1.85 | 2.09 | 2.09 | 1.95% | 85,357 |
| Jul 15, 2025 | 1.93 | 2.09 | 1.89 | 2.05 | 2.05 | 4.06% | 67,707 |
| Jul 14, 2025 | 2.09 | 2.09 | 1.70 | 1.97 | 1.97 | -6.19% | 225,425 |
| Jul 11, 2025 | 2.16 | 2.16 | 2.09 | 2.10 | 2.10 | -2.78% | 33,879 |
| Jul 10, 2025 | 2.26 | 2.35 | 1.98 | 2.16 | 2.16 | -5.26% | 234,697 |