Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
4.280
-0.060 (-1.38%)
At close: Jul 17, 2026, 4:00 PM EDT
4.300
+0.020 (0.47%)
After-hours: Jul 17, 2026, 5:53 PM EDT
Apyx Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.27 | 4.41 | 4.25 | 4.28 | 4.28 | -1.38% | 39,474 |
| Jul 16, 2026 | 4.43 | 4.49 | 4.32 | 4.34 | 4.34 | -1.81% | 25,368 |
| Jul 15, 2026 | 4.20 | 4.48 | 4.18 | 4.42 | 4.42 | 4.74% | 95,411 |
| 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% | 85,035 |
| 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 |
| Jun 26, 2026 | 4.21 | 4.52 | 4.13 | 4.50 | 4.50 | 7.91% | 161,240 |
| Jun 25, 2026 | 4.15 | 4.24 | 4.02 | 4.17 | 4.17 | 1.21% | 110,093 |
| 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% | 85,298 |
| 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% | 194,791 |
| 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% | 154,182 |
| Jun 15, 2026 | 4.77 | 4.89 | 4.55 | 4.60 | 4.60 | -1.92% | 135,228 |
| Jun 12, 2026 | 4.66 | 4.99 | 4.63 | 4.69 | 4.69 | 0.86% | 160,919 |
| 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% | 166,402 |
| Jun 9, 2026 | 4.77 | 5.08 | 4.65 | 4.86 | 4.86 | 1.89% | 246,213 |
| Jun 8, 2026 | 4.65 | 4.99 | 4.63 | 4.77 | 4.77 | 6.71% | 207,624 |
| Jun 5, 2026 | 4.29 | 4.69 | 4.24 | 4.47 | 4.47 | 4.20% | 318,973 |
| Jun 4, 2026 | 3.79 | 4.35 | 3.79 | 4.29 | 4.29 | 13.19% | 535,112 |
| Jun 3, 2026 | 3.83 | 3.92 | 3.75 | 3.79 | 3.79 | -1.56% | 79,022 |
| 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% | 75,529 |
| May 26, 2026 | 4.13 | 4.20 | 3.95 | 4.09 | 4.09 | -0.97% | 100,018 |
| May 22, 2026 | 4.23 | 4.40 | 4.11 | 4.13 | 4.13 | -2.82% | 127,490 |
| May 21, 2026 | 3.81 | 4.25 | 3.74 | 4.25 | 4.25 | 12.14% | 154,815 |
| May 20, 2026 | 3.92 | 3.92 | 3.75 | 3.79 | 3.79 | -3.81% | 150,528 |
| 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% | 158,804 |
| 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 |