Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
2.950
+0.020 (0.68%)
At close: Nov 9, 2026, 4:00 PM EST
2.890
-0.060 (-2.03%)
After-hours: Nov 9, 2026, 4:17 PM EST
Apyx Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.96 | 2.99 | 2.94 | 2.95 | 2.95 | 0.68% | 72,335 |
| Nov 6, 2026 | 3.05 | 3.30 | 2.80 | 2.93 | 2.93 | -4.25% | 201,254 |
| Nov 5, 2026 | 2.60 | 3.11 | 2.58 | 3.06 | 3.06 | 18.15% | 995,025 |
| Nov 4, 2026 | 2.65 | 2.67 | 2.55 | 2.59 | 2.59 | -0.38% | 144,846 |
| Nov 3, 2026 | 2.59 | 2.65 | 2.56 | 2.60 | 2.60 | - | 64,895 |
| Nov 2, 2026 | 2.58 | 2.80 | 2.53 | 2.60 | 2.60 | - | 116,200 |
| Oct 30, 2026 | 2.65 | 2.65 | 2.53 | 2.60 | 2.60 | -3.35% | 38,090 |
| Oct 29, 2026 | 2.60 | 2.69 | 2.48 | 2.69 | 2.69 | 3.07% | 67,401 |
| Oct 28, 2026 | 2.53 | 2.61 | 2.52 | 2.61 | 2.61 | 4.40% | 34,807 |
| Oct 27, 2026 | 2.45 | 2.53 | 2.41 | 2.50 | 2.50 | 1.63% | 46,241 |
| Oct 26, 2026 | 2.37 | 2.47 | 2.35 | 2.46 | 2.46 | 3.80% | 128,807 |
| Oct 23, 2026 | 2.39 | 2.40 | 2.25 | 2.37 | 2.37 | -1.66% | 146,266 |
| Oct 22, 2026 | 2.46 | 2.53 | 2.34 | 2.41 | 2.41 | -3.98% | 187,326 |
| Oct 21, 2026 | 2.47 | 2.51 | 2.42 | 2.51 | 2.51 | 2.87% | 70,315 |
| Oct 20, 2026 | 2.45 | 2.56 | 2.42 | 2.44 | 2.44 | 0.83% | 366,566 |
| Oct 19, 2026 | 2.55 | 2.56 | 2.35 | 2.42 | 2.42 | -5.10% | 223,589 |
| Oct 16, 2026 | 2.60 | 2.65 | 2.54 | 2.55 | 2.55 | -0.39% | 53,987 |
| Oct 15, 2026 | 2.45 | 2.58 | 2.45 | 2.56 | 2.56 | -0.39% | 151,912 |
| Oct 14, 2026 | 2.59 | 2.59 | 2.49 | 2.57 | 2.57 | -1.15% | 38,747 |
| Oct 13, 2026 | 2.68 | 2.68 | 2.48 | 2.60 | 2.60 | -1.89% | 148,849 |
| Oct 12, 2026 | 2.62 | 2.73 | 2.53 | 2.65 | 2.65 | 2.32% | 79,991 |
| Oct 9, 2026 | 2.38 | 2.62 | 2.38 | 2.59 | 2.59 | 9.75% | 107,410 |
| Oct 8, 2026 | 2.54 | 2.54 | 2.34 | 2.36 | 2.36 | -7.45% | 231,395 |
| Oct 7, 2026 | 2.52 | 2.60 | 2.49 | 2.55 | 2.55 | 0.20% | 34,797 |
| Oct 6, 2026 | 2.63 | 2.63 | 2.53 | 2.55 | 2.55 | -2.12% | 129,274 |
| Oct 5, 2026 | 2.53 | 2.63 | 2.50 | 2.60 | 2.60 | 1.96% | 68,388 |
| Oct 2, 2026 | 2.51 | 2.60 | 2.50 | 2.55 | 2.55 | 2.00% | 51,682 |
| Oct 1, 2026 | 2.46 | 2.62 | 2.42 | 2.50 | 2.50 | 2.04% | 294,900 |
| Sep 30, 2026 | 2.58 | 2.83 | 2.45 | 2.45 | 2.45 | -5.77% | 639,623 |
| Sep 29, 2026 | 2.63 | 2.65 | 2.46 | 2.60 | 2.60 | 4.00% | 338,475 |
| Sep 28, 2026 | 2.90 | 2.95 | 2.32 | 2.50 | 2.50 | -15.54% | 362,382 |
| Sep 25, 2026 | 2.85 | 2.97 | 2.85 | 2.96 | 2.96 | 4.59% | 131,499 |
| Sep 24, 2026 | 2.96 | 2.96 | 2.83 | 2.83 | 2.83 | -4.07% | 73,753 |
| Sep 23, 2026 | 2.92 | 2.96 | 2.89 | 2.95 | 2.95 | - | 86,064 |
| Sep 22, 2026 | 2.93 | 2.98 | 2.91 | 2.95 | 2.95 | 1.37% | 73,859 |
| Sep 21, 2026 | 3.06 | 3.08 | 2.86 | 2.91 | 2.91 | -4.90% | 169,375 |
| Sep 18, 2026 | 3.03 | 3.06 | 3.00 | 3.06 | 3.06 | 0.99% | 152,657 |
| Sep 17, 2026 | 3.04 | 3.11 | 3.00 | 3.03 | 3.03 | 0.66% | 34,192 |
| Sep 16, 2026 | 2.97 | 3.08 | 2.90 | 3.01 | 3.01 | 1.69% | 80,992 |
| Sep 15, 2026 | 3.03 | 3.03 | 2.90 | 2.96 | 2.96 | -1.99% | 44,080 |
| Sep 14, 2026 | 2.88 | 3.03 | 2.88 | 3.02 | 3.02 | 4.14% | 89,116 |
| Sep 11, 2026 | 2.90 | 3.07 | 2.79 | 2.90 | 2.90 | 0.35% | 161,333 |
| Sep 10, 2026 | 3.05 | 3.07 | 2.87 | 2.89 | 2.89 | -5.25% | 90,941 |
| Sep 9, 2026 | 3.05 | 3.06 | 3.00 | 3.05 | 3.05 | - | 70,420 |
| Sep 8, 2026 | 2.97 | 3.07 | 2.97 | 3.05 | 3.05 | - | 128,469 |
| Sep 4, 2026 | 3.06 | 3.08 | 3.02 | 3.05 | 3.05 | -0.33% | 62,059 |
| Sep 3, 2026 | 3.08 | 3.08 | 2.96 | 3.06 | 3.06 | -0.65% | 144,017 |
| 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 | - | 100,369 |
| Aug 31, 2026 | 3.05 | 3.19 | 3.02 | 3.05 | 3.05 | -0.97% | 46,728 |