Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
3.940
+0.070 (1.81%)
At close: May 19, 2026, 4:00 PM EDT
3.940
0.00 (0.00%)
After-hours: May 19, 2026, 4:00 PM EDT
Apyx Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.88 | 4.05 | 3.88 | 4.04 | - | 4.39% | 64,043 |
| 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 |
| Apr 15, 2026 | 3.84 | 3.94 | 3.84 | 3.90 | 3.90 | 1.56% | 106,004 |
| Apr 14, 2026 | 3.92 | 4.00 | 3.76 | 3.84 | 3.84 | -1.03% | 239,144 |
| Apr 13, 2026 | 3.90 | 4.01 | 3.80 | 3.88 | 3.88 | -2.02% | 116,153 |
| Apr 10, 2026 | 3.97 | 4.02 | 3.74 | 3.96 | 3.96 | -1.00% | 134,911 |
| Apr 9, 2026 | 3.83 | 4.02 | 3.81 | 4.00 | 4.00 | 4.99% | 152,134 |
| 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% | 106,313 |
| Apr 6, 2026 | 3.70 | 3.88 | 3.60 | 3.76 | 3.76 | 2.17% | 119,301 |
| 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% | 69,255 |
| Mar 31, 2026 | 3.63 | 3.81 | 3.61 | 3.69 | 3.69 | 3.07% | 64,379 |
| 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% | 45,256 |
| 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% | 293,325 |
| Mar 23, 2026 | 3.62 | 4.08 | 3.62 | 3.98 | 3.98 | 14.37% | 305,079 |
| Mar 20, 2026 | 3.47 | 3.54 | 3.35 | 3.48 | 3.48 | -1.42% | 231,856 |
| Mar 19, 2026 | 3.67 | 3.77 | 3.45 | 3.53 | 3.53 | -3.81% | 93,647 |
| 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% | 128,811 |
| 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% | 141,859 |
| Mar 12, 2026 | 3.93 | 3.99 | 3.60 | 3.62 | 3.62 | -7.89% | 197,712 |
| Mar 11, 2026 | 3.82 | 4.10 | 3.75 | 3.93 | 3.93 | 13.91% | 561,007 |
| Mar 10, 2026 | 3.51 | 3.82 | 3.41 | 3.45 | 3.45 | 0.58% | 338,461 |