Apyx Medical Corporation APYX
NASDAQ · United States · Health Technology
$2.55+0.05 (+2.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.55 | +2.00% | $2.51 | $2.60 | $2.50 | 51.70K |
| 2026-10-01 | $2.50 | +2.04% | $2.46 | $2.62 | $2.42 | 294.90K |
| 2026-09-30 | $2.45 | -5.77% | $2.58 | $2.83 | $2.45 | 639.60K |
| 2026-09-29 | $2.60 | +4.00% | $2.63 | $2.65 | $2.46 | 338.50K |
| 2026-09-28 | $2.50 | -15.54% | $2.90 | $2.95 | $2.32 | 362.30K |
| 2026-09-25 | $2.96 | +4.59% | $2.85 | $2.97 | $2.85 | 131.40K |
| 2026-09-24 | $2.83 | -4.07% | $2.96 | $2.96 | $2.83 | 73.80K |
| 2026-09-23 | $2.95 | 0.00% | $2.92 | $2.96 | $2.89 | 86.10K |
| 2026-09-22 | $2.95 | +1.37% | $2.93 | $2.98 | $2.91 | 73.90K |
| 2026-09-21 | $2.91 | -4.90% | $3.06 | $3.08 | $2.86 | 169.10K |
| 2026-09-18 | $3.06 | +0.99% | $3.03 | $3.06 | $3.00 | 152.70K |
| 2026-09-17 | $3.03 | +0.66% | $3.04 | $3.11 | $3.00 | 34.20K |
| 2026-09-16 | $3.01 | +1.69% | $2.97 | $3.08 | $2.90 | 81.00K |
| 2026-09-15 | $2.96 | -1.99% | $3.03 | $3.03 | $2.90 | 44.10K |
| 2026-09-14 | $3.02 | +4.14% | $2.88 | $3.03 | $2.88 | 89.10K |
| 2026-09-11 | $2.90 | +0.35% | $2.90 | $3.07 | $2.79 | 161.30K |
| 2026-09-10 | $2.89 | -5.25% | $3.05 | $3.07 | $2.87 | 90.90K |
| 2026-09-09 | $3.05 | 0.00% | $3.05 | $3.06 | $3.00 | 70.40K |
| 2026-09-08 | $3.05 | 0.00% | $2.97 | $3.07 | $2.97 | 128.50K |
| 2026-09-04 | $3.05 | -0.33% | $3.06 | $3.08 | $3.02 | 62.10K |
| 2026-09-03 | $3.06 | -0.65% | $3.08 | $3.08 | $2.96 | 144.00K |
| 2026-09-02 | $3.08 | +0.98% | $3.07 | $3.11 | $3.05 | 26.00K |
| 2026-09-01 | $3.05 | 0.00% | $3.07 | $3.11 | $3.01 | 100.40K |
| 2026-08-31 | $3.05 | -0.97% | $3.05 | $3.19 | $3.02 | 46.70K |
| 2026-08-28 | $3.08 | +2.67% | $3.01 | $3.22 | $3.00 | 115.30K |
| 2026-08-27 | $3.00 | -1.64% | $3.05 | $3.05 | $2.83 | 815.90K |
| 2026-08-26 | $3.05 | -1.93% | $3.12 | $3.12 | $2.99 | 116.70K |
| 2026-08-25 | $3.11 | +0.97% | $3.12 | $3.24 | $3.09 | 48.40K |
| 2026-08-24 | $3.08 | -1.28% | $3.13 | $3.19 | $2.98 | 119.60K |
| 2026-08-21 | $3.12 | +2.97% | $3.05 | $3.17 | $3.04 | 52.90K |
| 2026-08-20 | $3.03 | -3.81% | $3.15 | $3.29 | $3.03 | 88.80K |
| 2026-08-19 | $3.15 | +1.29% | $3.17 | $3.26 | $3.09 | 149.70K |
| 2026-08-18 | $3.11 | +1.63% | $3.05 | $3.17 | $3.00 | 78.40K |
| 2026-08-17 | $3.06 | +0.99% | $3.04 | $3.27 | $3.02 | 170.70K |
| 2026-08-14 | $3.03 | -0.33% | $3.05 | $3.12 | $2.91 | 112.30K |
| 2026-08-13 | $3.04 | +1.67% | $2.98 | $3.12 | $2.92 | 176.00K |
| 2026-08-12 | $2.99 | -0.99% | $3.00 | $3.11 | $2.89 | 216.00K |
| 2026-08-11 | $3.02 | -12.72% | $3.48 | $3.49 | $3.00 | 202.40K |
| 2026-08-10 | $3.46 | -14.57% | $3.91 | $3.91 | $3.40 | 195.40K |
| 2026-08-07 | $4.05 | -2.64% | $4.16 | $4.25 | $3.40 | 299.20K |
| 2026-08-06 | $4.16 | +0.48% | $4.14 | $4.32 | $3.99 | 114.10K |
| 2026-08-05 | $4.14 | -3.27% | $4.30 | $4.30 | $4.09 | 18.70K |
| 2026-08-04 | $4.28 | +2.39% | $4.21 | $4.41 | $4.07 | 73.10K |
| 2026-08-03 | $4.18 | +1.95% | $4.11 | $4.32 | $4.10 | 151.70K |
| 2026-07-31 | $4.10 | -0.49% | $4.10 | $4.14 | $3.97 | 83.00K |
| 2026-07-30 | $4.12 | +7.29% | $3.84 | $4.32 | $3.78 | 76.40K |
| 2026-07-29 | $3.84 | -0.52% | $3.85 | $3.89 | $3.70 | 44.60K |
| 2026-07-28 | $3.86 | -0.77% | $3.90 | $3.91 | $3.78 | 62.20K |
| 2026-07-27 | $3.89 | -0.77% | $3.97 | $3.97 | $3.84 | 71.40K |
| 2026-07-24 | $3.92 | +2.35% | $3.90 | $4.05 | $3.84 | 51.80K |
| 2026-07-23 | $3.83 | -2.05% | $3.87 | $3.97 | $3.83 | 19.50K |
| 2026-07-22 | $3.91 | -5.10% | $4.13 | $4.32 | $3.85 | 114.60K |
| 2026-07-21 | $4.12 | +1.23% | $4.10 | $4.35 | $4.10 | 55.50K |
| 2026-07-20 | $4.07 | -4.91% | $4.23 | $4.26 | $4.03 | 44.90K |
| 2026-07-17 | $4.28 | -1.38% | $4.27 | $4.41 | $4.25 | 39.50K |
| 2026-07-16 | $4.34 | -1.81% | $4.43 | $4.49 | $4.32 | 25.40K |
| 2026-07-15 | $4.42 | +4.74% | $4.20 | $4.48 | $4.18 | 95.40K |
| 2026-07-14 | $4.22 | -0.94% | $4.27 | $4.32 | $3.99 | 61.80K |
| 2026-07-13 | $4.26 | -2.74% | $4.48 | $4.48 | $4.20 | 52.40K |
| 2026-07-10 | $4.38 | -1.79% | $4.47 | $4.50 | $4.34 | 43.90K |
| 2026-07-09 | $4.46 | +5.94% | $4.21 | $4.49 | $4.21 | 40.30K |
| 2026-07-08 | $4.21 | +0.24% | $4.13 | $4.24 | $4.13 | 40.60K |
| 2026-07-07 | $4.20 | -6.46% | $4.50 | $4.50 | $4.11 | 85.00K |
| 2026-07-06 | $4.49 | +4.42% | $4.32 | $4.54 | $4.25 | 88.20K |
| 2026-07-02 | $4.30 | -7.73% | $4.70 | $4.85 | $4.27 | 69.00K |
| 2026-07-01 | $4.66 | +3.79% | $4.45 | $4.77 | $4.45 | 78.30K |
| 2026-06-30 | $4.49 | -4.26% | $4.69 | $4.80 | $4.45 | 195.90K |
| 2026-06-29 | $4.69 | +4.22% | $4.50 | $4.87 | $4.46 | 271.50K |
| 2026-06-26 | $4.50 | +7.91% | $4.21 | $4.52 | $4.13 | 161.20K |
| 2026-06-25 | $4.17 | +1.21% | $4.15 | $4.24 | $4.02 | 110.10K |
| 2026-06-24 | $4.12 | +0.98% | $4.08 | $4.33 | $4.05 | 78.40K |
| 2026-06-23 | $4.08 | +1.75% | $3.95 | $4.08 | $3.95 | 85.30K |
| 2026-06-22 | $4.01 | -2.43% | $4.07 | $4.11 | $3.93 | 160.40K |
| 2026-06-18 | $4.11 | -2.38% | $4.17 | $4.24 | $4.01 | 194.80K |
| 2026-06-17 | $4.21 | +1.45% | $4.15 | $4.30 | $4.15 | 86.80K |
| 2026-06-16 | $4.15 | -9.78% | $4.60 | $4.68 | $4.15 | 154.00K |
| 2026-06-15 | $4.60 | -1.92% | $4.77 | $4.89 | $4.55 | 134.70K |
| 2026-06-12 | $4.69 | +0.86% | $4.66 | $4.99 | $4.63 | 160.90K |
| 2026-06-11 | $4.65 | +0.87% | $4.61 | $4.70 | $4.30 | 165.10K |
| 2026-06-10 | $4.61 | -5.14% | $4.88 | $4.98 | $4.61 | 166.30K |
| 2026-06-09 | $4.86 | +1.89% | $4.77 | $5.08 | $4.65 | 246.10K |
| 2026-06-08 | $4.77 | +6.71% | $4.65 | $4.99 | $4.63 | 207.60K |
| 2026-06-05 | $4.47 | +4.20% | $4.29 | $4.68 | $4.24 | 319.00K |
| 2026-06-04 | $4.29 | +13.19% | $3.79 | $4.35 | $3.79 | 535.10K |
| 2026-06-03 | $3.79 | -1.56% | $3.83 | $3.91 | $3.75 | 79.00K |
| 2026-06-02 | $3.85 | -2.78% | $3.93 | $4.15 | $3.83 | 112.80K |
| 2026-06-01 | $3.96 | -0.88% | $4.00 | $4.15 | $3.87 | 91.50K |
| 2026-05-29 | $3.99 | -3.73% | $4.13 | $4.28 | $3.98 | 110.60K |
| 2026-05-28 | $4.15 | +6.41% | $3.87 | $4.22 | $3.87 | 98.60K |
| 2026-05-27 | $3.90 | -4.65% | $4.09 | $4.09 | $3.86 | 75.50K |