Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
3.070
+0.030 (0.99%)
Aug 14, 2026, 10:37 AM EDT - Market open
Apyx Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 2.98 | 3.12 | 2.92 | 3.04 | 3.04 | 1.67% | 175,990 |
| Aug 12, 2026 | 3.00 | 3.11 | 2.89 | 2.99 | 2.99 | -0.99% | 215,973 |
| Aug 11, 2026 | 3.48 | 3.50 | 3.00 | 3.02 | 3.02 | -12.72% | 201,672 |
| Aug 10, 2026 | 3.91 | 3.91 | 3.40 | 3.46 | 3.46 | -14.57% | 195,442 |
| Aug 7, 2026 | 4.16 | 4.25 | 3.40 | 4.05 | 4.05 | -2.64% | 299,178 |
| Aug 6, 2026 | 4.14 | 4.32 | 3.99 | 4.16 | 4.16 | 0.48% | 87,888 |
| Aug 5, 2026 | 4.30 | 4.31 | 4.10 | 4.14 | 4.14 | -3.27% | 18,732 |
| Aug 4, 2026 | 4.21 | 4.42 | 4.07 | 4.28 | 4.28 | 2.39% | 73,131 |
| Aug 3, 2026 | 4.11 | 4.32 | 4.10 | 4.18 | 4.18 | 1.95% | 151,657 |
| Jul 31, 2026 | 4.10 | 4.14 | 3.97 | 4.10 | 4.10 | -0.49% | 82,744 |
| Jul 30, 2026 | 3.84 | 4.32 | 3.78 | 4.12 | 4.12 | 7.29% | 76,347 |
| Jul 29, 2026 | 3.85 | 3.89 | 3.70 | 3.84 | 3.84 | -0.52% | 44,595 |
| Jul 28, 2026 | 3.90 | 3.91 | 3.78 | 3.86 | 3.86 | -0.77% | 62,236 |
| Jul 27, 2026 | 3.97 | 3.97 | 3.84 | 3.89 | 3.89 | -0.77% | 70,940 |
| Jul 24, 2026 | 3.90 | 4.05 | 3.84 | 3.92 | 3.92 | 2.35% | 51,828 |
| Jul 23, 2026 | 3.87 | 3.97 | 3.83 | 3.83 | 3.83 | -2.05% | 19,542 |
| Jul 22, 2026 | 4.13 | 4.32 | 3.85 | 3.91 | 3.91 | -5.10% | 114,587 |
| Jul 21, 2026 | 4.10 | 4.35 | 4.10 | 4.12 | 4.12 | 1.23% | 55,515 |
| Jul 20, 2026 | 4.23 | 4.26 | 4.03 | 4.07 | 4.07 | -4.91% | 44,478 |
| 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 |