Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
3.670
-0.090 (-2.39%)
At close: Apr 28, 2026, 4:00 PM EDT
3.520
-0.150 (-4.09%)
After-hours: Apr 28, 2026, 4:44 PM EDT
Apyx Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.74 | 3.80 | 3.60 | 3.68 | 3.68 | -2.26% | 127,845 |
| Apr 27, 2026 | 3.71 | 3.83 | 3.70 | 3.76 | 3.76 | 1.08% | 84,530 |
| Apr 24, 2026 | 3.83 | 3.83 | 3.70 | 3.72 | 3.72 | -2.11% | 57,689 |
| 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% | 303,142 |
| Apr 15, 2026 | 3.84 | 3.94 | 3.84 | 3.90 | 3.90 | 1.56% | 105,904 |
| Apr 14, 2026 | 3.92 | 4.00 | 3.76 | 3.84 | 3.84 | -1.03% | 239,139 |
| Apr 13, 2026 | 3.90 | 4.01 | 3.80 | 3.88 | 3.88 | -2.02% | 116,137 |
| Apr 10, 2026 | 3.97 | 4.02 | 3.74 | 3.96 | 3.96 | -1.00% | 134,821 |
| Apr 9, 2026 | 3.83 | 4.02 | 3.81 | 4.00 | 4.00 | 4.99% | 152,034 |
| Apr 8, 2026 | 3.85 | 3.99 | 3.75 | 3.81 | 3.81 | 1.60% | 124,476 |
| Apr 7, 2026 | 3.75 | 3.89 | 3.67 | 3.75 | 3.75 | -0.27% | 105,308 |
| Apr 6, 2026 | 3.70 | 3.88 | 3.60 | 3.76 | 3.76 | 2.17% | 118,850 |
| Apr 2, 2026 | 3.60 | 3.69 | 3.50 | 3.68 | 3.68 | 1.38% | 44,038 |
| Apr 1, 2026 | 3.68 | 3.87 | 3.62 | 3.63 | 3.63 | -1.63% | 69,239 |
| Mar 31, 2026 | 3.63 | 3.81 | 3.61 | 3.69 | 3.69 | 3.07% | 64,341 |
| Mar 30, 2026 | 3.65 | 3.70 | 3.56 | 3.58 | 3.58 | -1.65% | 57,244 |
| Mar 27, 2026 | 3.79 | 3.83 | 3.55 | 3.64 | 3.64 | -5.21% | 43,081 |
| Mar 26, 2026 | 3.79 | 3.91 | 3.76 | 3.84 | 3.84 | -1.29% | 44,906 |
| Mar 25, 2026 | 4.00 | 4.01 | 3.74 | 3.89 | 3.89 | -1.27% | 56,853 |
| Mar 24, 2026 | 3.97 | 4.18 | 3.90 | 3.94 | 3.94 | -1.01% | 293,321 |
| Mar 23, 2026 | 3.62 | 4.08 | 3.62 | 3.98 | 3.98 | 14.37% | 305,038 |
| Mar 20, 2026 | 3.47 | 3.54 | 3.35 | 3.48 | 3.48 | -1.42% | 225,657 |
| Mar 19, 2026 | 3.67 | 3.77 | 3.45 | 3.53 | 3.53 | -3.81% | 89,864 |
| Mar 18, 2026 | 3.74 | 3.90 | 3.66 | 3.67 | 3.67 | -1.87% | 84,873 |
| Mar 17, 2026 | 3.69 | 3.97 | 3.69 | 3.74 | 3.74 | 1.91% | 128,711 |
| Mar 16, 2026 | 3.66 | 3.93 | 3.54 | 3.67 | 3.67 | 1.10% | 223,947 |
| Mar 13, 2026 | 3.60 | 3.73 | 3.51 | 3.63 | 3.63 | 0.28% | 141,585 |
| Mar 12, 2026 | 3.93 | 3.99 | 3.60 | 3.62 | 3.62 | -7.89% | 197,499 |
| Mar 11, 2026 | 3.82 | 4.10 | 3.75 | 3.93 | 3.93 | 13.91% | 560,974 |
| Mar 10, 2026 | 3.51 | 3.82 | 3.41 | 3.45 | 3.45 | 0.58% | 338,300 |
| Mar 9, 2026 | 3.12 | 3.46 | 2.99 | 3.43 | 3.43 | 9.94% | 188,486 |
| Mar 6, 2026 | 3.17 | 3.25 | 3.11 | 3.12 | 3.12 | -4.29% | 46,851 |
| Mar 5, 2026 | 3.23 | 3.34 | 3.17 | 3.26 | 3.26 | -1.21% | 71,357 |
| Mar 4, 2026 | 3.17 | 3.35 | 3.17 | 3.30 | 3.30 | 4.10% | 30,306 |
| Mar 3, 2026 | 3.18 | 3.27 | 3.11 | 3.17 | 3.17 | -3.35% | 61,219 |
| Mar 2, 2026 | 3.20 | 3.33 | 3.17 | 3.28 | 3.28 | 0.31% | 38,639 |
| Feb 27, 2026 | 3.43 | 3.43 | 3.25 | 3.27 | 3.27 | -6.57% | 68,981 |
| Feb 26, 2026 | 3.46 | 3.53 | 3.38 | 3.50 | 3.50 | 2.34% | 26,325 |
| Feb 25, 2026 | 3.53 | 3.60 | 3.42 | 3.42 | 3.42 | -3.39% | 25,937 |
| Feb 24, 2026 | 3.56 | 3.62 | 3.53 | 3.54 | 3.54 | -0.84% | 33,288 |
| Feb 23, 2026 | 3.73 | 3.88 | 3.50 | 3.57 | 3.57 | -5.56% | 68,671 |
| Feb 20, 2026 | 3.74 | 3.82 | 3.60 | 3.78 | 3.78 | 0.80% | 68,516 |
| Feb 19, 2026 | 3.92 | 3.93 | 3.72 | 3.75 | 3.75 | -4.34% | 64,314 |
| Feb 18, 2026 | 3.84 | 4.09 | 3.84 | 3.92 | 3.92 | 2.08% | 118,791 |
| Feb 17, 2026 | 3.73 | 3.95 | 3.58 | 3.84 | 3.84 | 3.23% | 127,747 |