Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
1.850
+0.100 (5.71%)
Aug 4, 2025, 4:00 PM - Market closed
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 2.33 | 2.47 | 2.25 | 2.28 | 2.28 | -3.80% | 97,910 |
| Jul 8, 2025 | 2.72 | 2.72 | 2.37 | 2.37 | 2.37 | -8.14% | 123,916 |
| Jul 7, 2025 | 2.30 | 2.73 | 2.30 | 2.58 | 2.58 | 12.66% | 276,141 |
| Jul 3, 2025 | 2.17 | 2.35 | 2.16 | 2.29 | 2.29 | 6.51% | 78,454 |
| Jul 2, 2025 | 2.22 | 2.27 | 2.15 | 2.15 | 2.15 | -4.02% | 29,610 |
| Jul 1, 2025 | 2.24 | 2.27 | 2.12 | 2.24 | 2.24 | -0.44% | 90,078 |
| Jun 30, 2025 | 2.17 | 2.27 | 2.15 | 2.25 | 2.25 | 4.17% | 53,227 |
| Jun 27, 2025 | 2.23 | 2.25 | 2.10 | 2.16 | 2.16 | -3.57% | 54,015 |
| Jun 26, 2025 | 1.93 | 2.29 | 1.93 | 2.24 | 2.24 | 17.89% | 98,972 |
| Jun 25, 2025 | 2.28 | 2.28 | 1.84 | 1.90 | 1.90 | -16.30% | 83,436 |
| Jun 24, 2025 | 2.06 | 2.30 | 2.06 | 2.27 | 2.27 | 13.50% | 141,142 |
| Jun 23, 2025 | 1.93 | 2.10 | 1.89 | 2.00 | 2.00 | - | 150,827 |
| Jun 20, 2025 | 1.87 | 2.00 | 1.77 | 2.00 | 2.00 | 16.96% | 79,754 |
| Jun 18, 2025 | 1.79 | 2.06 | 1.70 | 1.71 | 1.71 | -2.84% | 156,934 |
| Jun 17, 2025 | 1.85 | 1.92 | 1.76 | 1.76 | 1.76 | -5.38% | 27,685 |
| Jun 16, 2025 | 1.83 | 2.00 | 1.76 | 1.86 | 1.86 | 6.29% | 61,696 |
| Jun 13, 2025 | 1.72 | 1.85 | 1.64 | 1.75 | 1.75 | 2.04% | 33,156 |
| Jun 12, 2025 | 1.73 | 1.77 | 1.69 | 1.72 | 1.72 | -2.56% | 17,441 |
| Jun 11, 2025 | 1.81 | 1.85 | 1.75 | 1.76 | 1.76 | -3.30% | 24,655 |
| Jun 10, 2025 | 1.73 | 1.85 | 1.70 | 1.82 | 1.82 | 5.20% | 88,758 |
| Jun 9, 2025 | 1.73 | 1.80 | 1.59 | 1.73 | 1.73 | 3.59% | 68,436 |
| Jun 6, 2025 | 1.73 | 1.73 | 1.55 | 1.67 | 1.67 | 0.60% | 19,054 |
| Jun 5, 2025 | 1.61 | 1.71 | 1.61 | 1.66 | 1.66 | - | 55,783 |
| Jun 4, 2025 | 1.59 | 1.71 | 1.49 | 1.66 | 1.66 | 2.47% | 164,619 |
| Jun 3, 2025 | 1.63 | 1.64 | 1.54 | 1.62 | 1.62 | - | 28,191 |
| Jun 2, 2025 | 1.57 | 1.63 | 1.41 | 1.62 | 1.62 | 3.85% | 39,281 |
| May 30, 2025 | 1.60 | 1.72 | 1.56 | 1.56 | 1.56 | -2.50% | 45,719 |
| May 29, 2025 | 1.65 | 1.70 | 1.52 | 1.60 | 1.60 | -4.19% | 29,268 |
| May 28, 2025 | 1.75 | 1.77 | 1.61 | 1.67 | 1.67 | -5.11% | 22,690 |
| May 27, 2025 | 1.59 | 1.76 | 1.55 | 1.76 | 1.76 | 14.29% | 123,462 |
| May 23, 2025 | 1.64 | 1.70 | 1.52 | 1.54 | 1.54 | -7.23% | 67,741 |
| May 22, 2025 | 1.42 | 1.73 | 1.38 | 1.66 | 1.66 | 12.16% | 134,828 |