Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
1.700
+0.040 (2.41%)
At close: Jun 6, 2025, 4:00 PM
1.670
-0.030 (-1.76%)
After-hours: Jun 6, 2025, 4:00 PM EDT
Apyx Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 1.45 | 1.51 | 1.41 | 1.48 | 1.48 | -0.67% | 48,083 |
| May 20, 2025 | 1.45 | 1.49 | 1.36 | 1.49 | 1.49 | - | 86,779 |
| May 19, 2025 | 1.42 | 1.51 | 1.34 | 1.49 | 1.49 | 4.20% | 49,180 |
| May 16, 2025 | 1.50 | 1.54 | 1.41 | 1.43 | 1.43 | -3.38% | 63,890 |
| May 15, 2025 | 1.37 | 1.50 | 1.37 | 1.48 | 1.48 | 4.96% | 106,422 |
| May 14, 2025 | 1.45 | 1.60 | 1.37 | 1.41 | 1.41 | -10.76% | 314,099 |
| May 13, 2025 | 1.18 | 1.76 | 1.14 | 1.58 | 1.58 | 42.99% | 7,825,901 |
| May 12, 2025 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | -4.74% | 23,011 |
| May 9, 2025 | 1.22 | 1.23 | 1.12 | 1.16 | 1.16 | -1.69% | 43,747 |
| May 8, 2025 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -5.60% | 15,319 |
| May 7, 2025 | 1.14 | 1.30 | 1.11 | 1.25 | 1.25 | 16.82% | 59,059 |
| May 6, 2025 | 1.15 | 1.31 | 1.04 | 1.07 | 1.07 | -7.76% | 66,199 |
| May 5, 2025 | 1.21 | 1.26 | 1.16 | 1.16 | 1.16 | -7.20% | 26,107 |
| May 2, 2025 | 1.07 | 1.25 | 1.07 | 1.25 | 1.25 | 16.82% | 43,294 |
| May 1, 2025 | 1.01 | 1.09 | 0.97 | 1.07 | 1.07 | 2.88% | 45,491 |
| Apr 30, 2025 | 0.91 | 1.10 | 0.90 | 1.04 | 1.04 | 10.64% | 63,950 |
| Apr 29, 2025 | 0.90 | 0.94 | 0.85 | 0.94 | 0.94 | 4.44% | 67,795 |
| Apr 28, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | 1.07% | 26,718 |
| Apr 25, 2025 | 0.91 | 0.93 | 0.83 | 0.89 | 0.89 | -2.10% | 35,756 |
| Apr 24, 2025 | 0.95 | 0.99 | 0.89 | 0.91 | 0.91 | 1.08% | 126,872 |
| Apr 23, 2025 | 0.95 | 0.99 | 0.90 | 0.90 | 0.90 | -4.52% | 67,775 |
| Apr 22, 2025 | 1.00 | 1.02 | 0.89 | 0.94 | 0.94 | -3.83% | 90,603 |
| Apr 21, 2025 | 0.94 | 1.01 | 0.91 | 0.98 | 0.98 | 0.51% | 43,607 |
| Apr 17, 2025 | 0.93 | 1.00 | 0.93 | 0.98 | 0.98 | 4.84% | 93,253 |
| Apr 16, 2025 | 1.01 | 1.01 | 0.92 | 0.93 | 0.93 | -8.82% | 82,026 |
| Apr 15, 2025 | 1.07 | 1.11 | 1.02 | 1.02 | 1.02 | -4.67% | 26,420 |
| Apr 14, 2025 | 1.04 | 1.12 | 0.95 | 1.07 | 1.07 | 11.69% | 35,157 |
| Apr 11, 2025 | 0.90 | 1.00 | 0.90 | 0.96 | 0.96 | 8.86% | 54,705 |
| Apr 10, 2025 | 1.00 | 1.00 | 0.85 | 0.88 | 0.88 | -2.22% | 79,687 |
| Apr 9, 2025 | 0.89 | 1.11 | 0.87 | 0.90 | 0.90 | 3.26% | 178,155 |
| Apr 8, 2025 | 1.05 | 1.15 | 0.85 | 0.87 | 0.87 | -12.84% | 72,542 |
| Apr 7, 2025 | 0.99 | 1.07 | 0.85 | 1.00 | 1.00 | 1.01% | 56,552 |
| Apr 4, 2025 | 0.84 | 1.07 | 0.76 | 0.99 | 0.99 | -14.66% | 144,064 |
| Apr 3, 2025 | 1.16 | 1.22 | 1.15 | 1.16 | 1.16 | -5.69% | 29,194 |
| Apr 2, 2025 | 1.30 | 1.31 | 1.21 | 1.23 | 1.23 | -1.60% | 63,770 |
| Apr 1, 2025 | 1.35 | 1.37 | 1.25 | 1.25 | 1.25 | -8.76% | 59,086 |
| Mar 31, 2025 | 1.33 | 1.43 | 1.22 | 1.37 | 1.37 | 5.38% | 82,683 |
| Mar 28, 2025 | 1.27 | 1.38 | 1.16 | 1.30 | 1.30 | -0.76% | 51,949 |
| Mar 27, 2025 | 1.24 | 1.36 | 1.16 | 1.31 | 1.31 | 3.15% | 63,014 |