Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
2.000
+0.020 (1.01%)
At close: Aug 28, 2025, 4:00 PM
2.020
+0.020 (1.00%)
After-hours: Aug 28, 2025, 4:10 PM EDT
Apyx Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | - | 1.01% | 103,811 |
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 |
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 |