Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
3.050
0.00 (0.00%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Apyx Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.97 | 3.07 | 2.97 | 3.05 | 3.05 | - | 128,439 |
| Sep 4, 2026 | 3.06 | 3.08 | 3.02 | 3.05 | 3.05 | -0.33% | 60,906 |
| Sep 3, 2026 | 3.08 | 3.08 | 2.96 | 3.06 | 3.06 | -0.65% | 143,968 |
| Sep 2, 2026 | 3.07 | 3.11 | 3.05 | 3.08 | 3.08 | 0.98% | 25,958 |
| Sep 1, 2026 | 3.07 | 3.11 | 3.01 | 3.05 | 3.05 | - | 100,367 |
| Aug 31, 2026 | 3.05 | 3.19 | 3.02 | 3.05 | 3.05 | -0.97% | 46,726 |
| Aug 28, 2026 | 3.01 | 3.22 | 3.00 | 3.08 | 3.08 | 2.67% | 115,650 |
| Aug 27, 2026 | 3.05 | 3.05 | 2.83 | 3.00 | 3.00 | -1.64% | 815,874 |
| Aug 26, 2026 | 3.12 | 3.12 | 2.99 | 3.05 | 3.05 | -1.93% | 116,673 |
| Aug 25, 2026 | 3.12 | 3.24 | 3.09 | 3.11 | 3.11 | 0.97% | 48,430 |
| Aug 24, 2026 | 3.13 | 3.19 | 2.98 | 3.08 | 3.08 | -1.28% | 119,571 |
| Aug 21, 2026 | 3.05 | 3.17 | 3.04 | 3.12 | 3.12 | 2.97% | 52,892 |
| Aug 20, 2026 | 3.15 | 3.29 | 3.03 | 3.03 | 3.03 | -3.81% | 88,790 |
| Aug 19, 2026 | 3.17 | 3.26 | 3.09 | 3.15 | 3.15 | 1.29% | 149,705 |
| Aug 18, 2026 | 3.05 | 3.17 | 3.00 | 3.11 | 3.11 | 1.63% | 78,397 |
| Aug 17, 2026 | 3.04 | 3.27 | 3.02 | 3.06 | 3.06 | 0.99% | 170,654 |
| Aug 14, 2026 | 3.05 | 3.12 | 2.92 | 3.03 | 3.03 | -0.33% | 112,279 |
| Aug 13, 2026 | 2.98 | 3.12 | 2.92 | 3.04 | 3.04 | 1.67% | 176,002 |
| Aug 12, 2026 | 3.00 | 3.11 | 2.89 | 2.99 | 2.99 | -0.99% | 216,036 |
| Aug 11, 2026 | 3.48 | 3.50 | 3.00 | 3.02 | 3.02 | -12.72% | 202,392 |
| Aug 10, 2026 | 3.91 | 3.91 | 3.40 | 3.46 | 3.46 | -14.57% | 195,645 |
| Aug 7, 2026 | 4.16 | 4.25 | 3.40 | 4.05 | 4.05 | -2.64% | 299,179 |
| Aug 6, 2026 | 4.14 | 4.32 | 3.99 | 4.16 | 4.16 | 0.48% | 114,056 |
| Aug 5, 2026 | 4.30 | 4.31 | 4.10 | 4.14 | 4.14 | -3.27% | 18,733 |
| Aug 4, 2026 | 4.21 | 4.42 | 4.07 | 4.28 | 4.28 | 2.39% | 73,131 |
| Aug 3, 2026 | 4.11 | 4.32 | 4.10 | 4.18 | 4.18 | 1.95% | 151,658 |
| Jul 31, 2026 | 4.10 | 4.14 | 3.97 | 4.10 | 4.10 | -0.49% | 83,045 |
| Jul 30, 2026 | 3.84 | 4.32 | 3.78 | 4.12 | 4.12 | 7.29% | 76,354 |
| Jul 29, 2026 | 3.85 | 3.89 | 3.70 | 3.84 | 3.84 | -0.52% | 44,595 |
| Jul 28, 2026 | 3.90 | 3.91 | 3.78 | 3.86 | 3.86 | -0.77% | 62,237 |
| Jul 27, 2026 | 3.97 | 3.97 | 3.84 | 3.89 | 3.89 | -0.77% | 71,390 |
| Jul 24, 2026 | 3.90 | 4.05 | 3.84 | 3.92 | 3.92 | 2.35% | 51,829 |
| Jul 23, 2026 | 3.87 | 3.97 | 3.83 | 3.83 | 3.83 | -2.05% | 19,543 |
| Jul 22, 2026 | 4.13 | 4.32 | 3.85 | 3.91 | 3.91 | -5.10% | 114,587 |
| Jul 21, 2026 | 4.10 | 4.35 | 4.10 | 4.12 | 4.12 | 1.23% | 55,516 |
| Jul 20, 2026 | 4.23 | 4.26 | 4.03 | 4.07 | 4.07 | -4.91% | 44,878 |
| Jul 17, 2026 | 4.27 | 4.41 | 4.25 | 4.28 | 4.28 | -1.38% | 39,475 |
| Jul 16, 2026 | 4.43 | 4.49 | 4.32 | 4.34 | 4.34 | -1.81% | 25,376 |
| Jul 15, 2026 | 4.20 | 4.48 | 4.18 | 4.42 | 4.42 | 4.74% | 95,416 |
| Jul 14, 2026 | 4.27 | 4.32 | 3.99 | 4.22 | 4.22 | -0.94% | 61,806 |
| Jul 13, 2026 | 4.48 | 4.48 | 4.20 | 4.26 | 4.26 | -2.74% | 52,370 |
| Jul 10, 2026 | 4.47 | 4.50 | 4.34 | 4.38 | 4.38 | -1.79% | 43,859 |
| Jul 9, 2026 | 4.21 | 4.49 | 4.21 | 4.46 | 4.46 | 5.94% | 40,324 |
| Jul 8, 2026 | 4.13 | 4.24 | 4.13 | 4.21 | 4.21 | 0.24% | 40,607 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.11 | 4.20 | 4.20 | -6.46% | 85,042 |
| Jul 6, 2026 | 4.32 | 4.54 | 4.25 | 4.49 | 4.49 | 4.42% | 88,163 |
| Jul 2, 2026 | 4.70 | 4.85 | 4.27 | 4.30 | 4.30 | -7.73% | 68,998 |
| Jul 1, 2026 | 4.45 | 4.77 | 4.45 | 4.66 | 4.66 | 3.79% | 78,301 |
| Jun 30, 2026 | 4.69 | 4.81 | 4.45 | 4.49 | 4.49 | -4.26% | 195,907 |
| Jun 29, 2026 | 4.50 | 4.87 | 4.46 | 4.69 | 4.69 | 4.22% | 271,472 |