Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
4.500
+0.330 (7.91%)
At close: Jun 26, 2026, 4:00 PM EDT
4.410
-0.090 (-2.00%)
After-hours: Jun 26, 2026, 7:38 PM EDT
Apyx Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.21 | 4.52 | 4.13 | 4.50 | 4.50 | 7.91% | 161,225 |
| Jun 25, 2026 | 4.15 | 4.24 | 4.02 | 4.17 | 4.17 | 1.21% | 110,077 |
| Jun 24, 2026 | 4.08 | 4.33 | 4.05 | 4.12 | 4.12 | 0.98% | 78,419 |
| Jun 23, 2026 | 3.95 | 4.08 | 3.95 | 4.08 | 4.08 | 1.75% | 84,548 |
| Jun 22, 2026 | 4.07 | 4.12 | 3.93 | 4.01 | 4.01 | -2.43% | 160,351 |
| Jun 18, 2026 | 4.17 | 4.24 | 4.01 | 4.11 | 4.11 | -2.38% | 194,676 |
| Jun 17, 2026 | 4.15 | 4.30 | 4.15 | 4.21 | 4.21 | 1.45% | 86,801 |
| Jun 16, 2026 | 4.60 | 4.68 | 4.15 | 4.15 | 4.15 | -9.78% | 153,816 |
| Jun 15, 2026 | 4.77 | 4.89 | 4.55 | 4.60 | 4.60 | -1.92% | 134,597 |
| Jun 12, 2026 | 4.66 | 4.99 | 4.63 | 4.69 | 4.69 | 0.86% | 160,889 |
| Jun 11, 2026 | 4.61 | 4.70 | 4.30 | 4.65 | 4.65 | 0.87% | 165,118 |
| Jun 10, 2026 | 4.88 | 4.98 | 4.61 | 4.61 | 4.61 | -5.14% | 166,284 |
| Jun 9, 2026 | 4.77 | 5.08 | 4.65 | 4.86 | 4.86 | 1.89% | 245,671 |
| Jun 8, 2026 | 4.65 | 4.99 | 4.63 | 4.77 | 4.77 | 6.71% | 207,575 |
| Jun 5, 2026 | 4.29 | 4.69 | 4.24 | 4.47 | 4.47 | 4.20% | 318,972 |
| Jun 4, 2026 | 3.79 | 4.35 | 3.79 | 4.29 | 4.29 | 13.19% | 534,713 |
| Jun 3, 2026 | 3.83 | 3.92 | 3.75 | 3.79 | 3.79 | -1.56% | 78,922 |
| Jun 2, 2026 | 3.93 | 4.15 | 3.83 | 3.85 | 3.85 | -2.78% | 112,833 |
| Jun 1, 2026 | 4.00 | 4.15 | 3.87 | 3.96 | 3.96 | -0.88% | 91,537 |
| May 29, 2026 | 4.13 | 4.28 | 3.98 | 4.00 | 4.00 | -3.73% | 110,585 |
| May 28, 2026 | 3.87 | 4.22 | 3.87 | 4.15 | 4.15 | 6.41% | 98,604 |
| May 27, 2026 | 4.09 | 4.09 | 3.86 | 3.90 | 3.90 | -4.65% | 75,469 |
| May 26, 2026 | 4.13 | 4.20 | 3.95 | 4.09 | 4.09 | -0.97% | 100,017 |
| May 22, 2026 | 4.23 | 4.40 | 4.11 | 4.13 | 4.13 | -2.82% | 127,185 |
| May 21, 2026 | 3.81 | 4.25 | 3.74 | 4.25 | 4.25 | 12.14% | 153,297 |
| May 20, 2026 | 3.92 | 3.92 | 3.75 | 3.79 | 3.79 | -3.81% | 150,524 |
| May 19, 2026 | 3.80 | 4.09 | 3.80 | 3.94 | 3.94 | 1.81% | 72,798 |
| May 18, 2026 | 4.05 | 4.14 | 3.83 | 3.87 | 3.87 | -4.44% | 158,703 |
| May 15, 2026 | 4.20 | 4.41 | 4.04 | 4.05 | 4.05 | -7.11% | 173,714 |
| May 14, 2026 | 3.80 | 4.36 | 3.80 | 4.36 | 4.36 | 13.54% | 411,682 |
| May 13, 2026 | 4.04 | 4.04 | 3.82 | 3.84 | 3.84 | -6.11% | 88,393 |
| May 12, 2026 | 3.91 | 4.11 | 3.70 | 4.09 | 4.09 | 4.34% | 213,616 |
| May 11, 2026 | 3.79 | 4.14 | 3.79 | 3.92 | 3.92 | 6.81% | 418,621 |
| May 8, 2026 | 3.40 | 3.82 | 3.40 | 3.67 | 3.67 | 3.09% | 256,859 |
| May 7, 2026 | 3.18 | 3.76 | 2.93 | 3.56 | 3.56 | 21.92% | 762,579 |
| May 6, 2026 | 2.80 | 3.11 | 2.79 | 2.92 | 2.92 | 4.66% | 399,629 |
| May 5, 2026 | 2.90 | 2.94 | 2.76 | 2.79 | 2.79 | -2.11% | 279,190 |
| May 4, 2026 | 3.13 | 3.21 | 2.85 | 2.85 | 2.85 | -6.86% | 392,778 |
| May 1, 2026 | 3.37 | 3.41 | 2.98 | 3.06 | 3.06 | -8.11% | 514,055 |
| Apr 30, 2026 | 3.50 | 3.51 | 3.32 | 3.33 | 3.33 | -3.76% | 77,271 |
| Apr 29, 2026 | 3.70 | 3.76 | 3.44 | 3.46 | 3.46 | -5.72% | 48,091 |
| Apr 28, 2026 | 3.74 | 3.80 | 3.60 | 3.67 | 3.67 | -2.39% | 127,978 |
| Apr 27, 2026 | 3.71 | 3.83 | 3.70 | 3.76 | 3.76 | 1.08% | 84,560 |
| Apr 24, 2026 | 3.83 | 3.83 | 3.70 | 3.72 | 3.72 | -2.11% | 57,716 |
| Apr 23, 2026 | 3.86 | 3.90 | 3.76 | 3.80 | 3.80 | -0.78% | 141,639 |
| Apr 22, 2026 | 3.92 | 4.11 | 3.82 | 3.83 | 3.83 | -1.79% | 99,986 |
| Apr 21, 2026 | 3.98 | 4.05 | 3.81 | 3.90 | 3.90 | -1.02% | 74,628 |
| Apr 20, 2026 | 3.97 | 4.03 | 3.81 | 3.94 | 3.94 | -1.01% | 71,040 |
| Apr 17, 2026 | 4.00 | 4.18 | 3.95 | 3.98 | 3.98 | 1.02% | 148,749 |
| Apr 16, 2026 | 3.88 | 4.10 | 3.86 | 3.94 | 3.94 | 1.03% | 303,150 |