Skip to main content
Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
1.400
+0.120 (9.38%)
Nov 20, 2024, 4:00 PM EST - Market closed

Apyx Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.281.401.251.401.409.37%91,238
Nov 19, 20241.201.331.171.281.284.07%26,728
Nov 18, 20241.231.301.221.231.23-2.38%17,719
Nov 15, 20241.291.311.191.261.26-2.33%75,782
Nov 14, 20241.331.331.271.291.29-3.73%17,431
Nov 13, 20241.301.351.281.341.34-2.19%49,771
Nov 12, 20241.441.461.291.371.37-7.43%28,118
Nov 11, 20241.481.561.421.481.48-2.63%116,650
Nov 8, 20241.181.571.111.521.5224.59%467,183
Nov 7, 20241.191.241.151.221.220.83%37,730
Nov 6, 20241.181.251.141.211.213.42%22,546
Nov 5, 20241.201.241.121.171.170.86%35,925
Nov 4, 20241.151.211.151.161.16-2.52%18,457
Nov 1, 20241.221.231.191.191.191.71%5,017
Oct 31, 20241.241.241.161.171.17-4.88%57,455
Oct 30, 20241.251.271.201.231.23-1.60%20,360
Oct 29, 20241.241.291.201.251.25-1.57%21,446
Oct 28, 20241.211.301.211.271.274.96%25,237
Oct 25, 20241.171.331.151.211.2110.00%143,941
Oct 24, 20241.131.221.101.101.10-0.90%63,707
Oct 23, 20241.151.171.111.111.11-2.63%17,588
Oct 22, 20241.161.171.141.141.14-2.56%2,696
Oct 21, 20241.171.201.161.171.17-1.18%34,537
Oct 18, 20241.211.241.161.181.18-0.50%12,294
Oct 17, 20241.221.251.141.191.19-3.25%39,766
Oct 16, 20241.181.231.181.231.234.24%24,735
Oct 15, 20241.171.321.131.181.181.72%73,990
Oct 14, 20241.171.181.151.161.16-1.69%18,301
Oct 11, 20241.171.201.161.181.18-1.67%5,796
Oct 10, 20241.281.281.181.201.200.84%10,012
Oct 9, 20241.271.291.181.191.19-2.46%21,844
Oct 8, 20241.251.251.201.221.22-3.94%4,244
Oct 7, 20241.231.291.211.271.27-0.39%15,108
Oct 4, 20241.261.351.241.281.284.51%57,206
Oct 3, 20241.151.271.151.221.222.18%31,092
Oct 2, 20241.201.231.141.191.19-2.13%29,309
Oct 1, 20241.241.241.201.221.22-1.61%37,771
Sep 30, 20241.211.241.201.241.243.33%32,781
Sep 27, 20241.181.211.151.201.202.13%28,888
Sep 26, 20241.201.241.121.181.18-0.42%47,106
Sep 25, 20241.201.201.161.181.18-0.84%20,085
Sep 24, 20241.151.271.151.191.191.71%23,885
Sep 23, 20241.301.301.151.171.17-10.00%85,605
Sep 20, 20241.101.301.101.301.3019.27%182,096
Sep 19, 20241.101.111.061.091.093.81%53,952
Sep 18, 20241.091.111.051.051.05-2.78%41,391
Sep 17, 20241.121.121.021.081.080.93%54,965
Sep 16, 20241.191.191.061.071.07-7.76%65,252
Sep 13, 20241.241.291.151.161.16-6.45%25,808
Sep 12, 20241.251.261.201.241.24-1.59%16,376
Sep 11, 20241.231.261.201.261.26-13,772
Sep 10, 20241.261.301.241.261.260.80%6,901
Sep 9, 20241.301.301.231.251.25-3.85%12,780
Sep 6, 20241.301.321.251.301.30-24,898
Sep 5, 20241.301.321.301.301.30-0.76%13,339
Sep 4, 20241.301.351.301.311.31-2.96%17,057
Sep 3, 20241.331.361.301.351.351.50%12,066
Aug 30, 20241.341.351.311.331.33-1.04%5,396
Aug 29, 20241.301.351.301.341.341.82%13,036
Aug 28, 20241.311.331.301.321.32-0.38%6,176
Aug 27, 20241.291.351.291.331.332.71%27,083
Aug 26, 20241.281.371.251.291.29-0.77%17,289
Aug 23, 20241.281.371.281.301.30-31,402
Aug 22, 20241.231.301.231.301.304.84%15,946
Aug 21, 20241.261.301.221.241.24-3.13%17,078
Aug 20, 20241.321.321.251.281.28-3.03%39,691
Aug 19, 20241.301.351.301.321.32-2.22%16,874
Aug 16, 20241.361.381.311.351.35-2.17%35,170
Aug 15, 20241.241.381.191.381.3816.95%75,935
Aug 14, 20241.131.181.131.181.187.27%17,492
Aug 13, 20241.121.141.061.101.103.77%40,410
Aug 12, 20241.041.091.041.061.061.92%28,845
Aug 9, 20241.191.191.021.041.041.96%96,704
Aug 8, 20241.051.161.001.021.020.99%61,002
Aug 7, 20241.061.061.001.011.01-1.94%99,347
Aug 6, 20241.211.211.011.031.03-0.96%180,024
Aug 5, 20241.111.110.971.041.04-9.57%88,120
Aug 2, 20241.301.301.121.151.15-12.88%96,293
Aug 1, 20241.331.331.281.321.32-2.94%30,980
Jul 31, 20241.301.361.301.361.360.74%9,915
Jul 30, 20241.321.351.321.351.353.05%7,475
Jul 29, 20241.361.361.311.311.31-2.24%28,404
Jul 26, 20241.391.391.321.341.34-4.96%35,453
Jul 25, 20241.361.411.321.411.411.44%37,917
Jul 24, 20241.411.451.371.391.39-4.79%16,105
Jul 23, 20241.371.461.371.461.465.04%5,190
Jul 22, 20241.351.421.351.391.392.96%9,052
Jul 19, 20241.341.381.331.351.350.75%62,191
Jul 18, 20241.351.391.341.341.34-2.90%32,827
Jul 17, 20241.351.401.351.381.38-22,980
Jul 16, 20241.361.381.331.381.380.73%25,393
Jul 15, 20241.391.391.351.371.37-0.72%10,237
Jul 12, 20241.371.401.341.381.383.76%5,464
Jul 11, 20241.351.411.321.331.33-45,848
Jul 10, 20241.341.361.301.331.33-11,825
Jul 9, 20241.341.371.301.331.33-0.75%23,907
Jul 8, 20241.411.411.341.341.34-2.90%15,894
Jul 5, 20241.371.381.341.381.382.99%10,760
Jul 3, 20241.341.391.311.341.34-30,037
Jul 2, 20241.361.371.331.341.343.08%18,869