Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
2.530
-0.020 (-0.78%)
Oct 19, 2026, 12:27 PM EDT - Market open
Apyx Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2.55 | 2.56 | 2.52 | 2.53 | 2.53 | -0.78% | 41,488 |
| 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% | 151,911 |
| 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% | 148,699 |
| Oct 12, 2026 | 2.62 | 2.73 | 2.53 | 2.65 | 2.65 | 2.32% | 79,986 |
| Oct 9, 2026 | 2.38 | 2.62 | 2.38 | 2.59 | 2.59 | 9.75% | 103,517 |
| Oct 8, 2026 | 2.54 | 2.54 | 2.34 | 2.36 | 2.36 | -7.45% | 231,373 |
| Oct 7, 2026 | 2.52 | 2.60 | 2.49 | 2.55 | 2.55 | 0.20% | 34,796 |
| Oct 6, 2026 | 2.63 | 2.63 | 2.53 | 2.55 | 2.55 | -2.12% | 128,925 |
| Oct 5, 2026 | 2.53 | 2.63 | 2.50 | 2.60 | 2.60 | 1.96% | 68,387 |
| Oct 2, 2026 | 2.51 | 2.60 | 2.50 | 2.55 | 2.55 | 2.00% | 51,630 |
| Oct 1, 2026 | 2.46 | 2.62 | 2.42 | 2.50 | 2.50 | 2.04% | 294,397 |
| Sep 30, 2026 | 2.58 | 2.83 | 2.45 | 2.45 | 2.45 | -5.77% | 639,585 |
| Sep 29, 2026 | 2.63 | 2.65 | 2.46 | 2.60 | 2.60 | 4.00% | 338,474 |
| Sep 28, 2026 | 2.90 | 2.95 | 2.32 | 2.50 | 2.50 | -15.54% | 362,257 |
| Sep 25, 2026 | 2.85 | 2.97 | 2.85 | 2.96 | 2.96 | 4.59% | 131,392 |
| Sep 24, 2026 | 2.96 | 2.96 | 2.83 | 2.83 | 2.83 | -4.07% | 72,848 |
| Sep 23, 2026 | 2.92 | 2.96 | 2.89 | 2.95 | 2.95 | - | 86,063 |
| Sep 22, 2026 | 2.93 | 2.98 | 2.91 | 2.95 | 2.95 | 1.37% | 73,856 |
| Sep 21, 2026 | 3.06 | 3.08 | 2.86 | 2.91 | 2.91 | -4.90% | 168,899 |
| 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 |
| 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 |