Apyx Medical Corporation (APYX)
1.04
-0.03 (-2.80%)
At close: Apr 15, 2025, 3:59 PM
0.97
-7.27%
After-hours: Apr 15, 2025, 04:21 PM EDT
Apyx Medical Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.04 | 1.04 | 1.12 | 1.12 | 0.95 | 0.95 | 1.07 | 1.07 | 11.46% | 35,118 |
| Apr 11, 2025 | 0.90 | 0.90 | 1.00 | 1.00 | 0.90 | 0.90 | 0.96 | 0.96 | 9.09% | 54,705 |
| Apr 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.85 | 0.85 | 0.88 | 0.88 | -2.22% | 79,687 |
| Apr 9, 2025 | 0.89 | 0.89 | 1.11 | 1.11 | 0.87 | 0.87 | 0.90 | 0.90 | 3.45% | 178,200 |
| Apr 8, 2025 | 1.05 | 1.05 | 1.15 | 1.15 | 0.85 | 0.85 | 0.87 | 0.87 | -13.00% | 72,591 |
| Apr 7, 2025 | 0.99 | 0.99 | 1.07 | 1.07 | 0.85 | 0.85 | 1.00 | 1.00 | 1.01% | 56,600 |
| Apr 4, 2025 | 0.84 | 0.84 | 1.07 | 1.07 | 0.76 | 0.76 | 0.99 | 0.99 | -14.66% | 144,100 |
| Apr 3, 2025 | 1.16 | 1.16 | 1.22 | 1.22 | 1.15 | 1.15 | 1.16 | 1.16 | -5.69% | 29,200 |
| Apr 2, 2025 | 1.30 | 1.30 | 1.31 | 1.31 | 1.21 | 1.21 | 1.23 | 1.23 | -1.60% | 63,800 |
| Apr 1, 2025 | 1.35 | 1.35 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | 1.25 | -8.76% | 59,100 |
| Mar 31, 2025 | 1.33 | 1.33 | 1.43 | 1.43 | 1.22 | 1.22 | 1.37 | 1.37 | 5.38% | 82,700 |
| Mar 28, 2025 | 1.27 | 1.27 | 1.38 | 1.38 | 1.16 | 1.16 | 1.30 | 1.30 | -0.76% | 51,949 |
| Mar 27, 2025 | 1.24 | 1.24 | 1.36 | 1.36 | 1.16 | 1.16 | 1.31 | 1.31 | 3.15% | 63,014 |
| Mar 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.26 | 1.26 | 1.27 | 1.27 | -6.62% | 26,531 |
| Mar 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.30 | 1.30 | 1.36 | 1.36 | -1.45% | 13,500 |
| Mar 24, 2025 | 1.26 | 1.26 | 1.39 | 1.39 | 1.24 | 1.24 | 1.38 | 1.38 | 9.52% | 18,338 |
| Mar 21, 2025 | 1.22 | 1.22 | 1.34 | 1.34 | 1.19 | 1.19 | 1.26 | 1.26 | 8.62% | 75,621 |
| Mar 20, 2025 | 1.10 | 1.10 | 1.16 | 1.16 | 1.09 | 1.09 | 1.16 | 1.16 | 6.42% | 14,700 |
| Mar 19, 2025 | 1.09 | 1.09 | 1.10 | 1.10 | 1.08 | 1.08 | 1.09 | 1.09 | 1.87% | 16,400 |
| Mar 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.03 | 1.03 | 1.07 | 1.07 | -5.31% | 85,926 |
| Mar 17, 2025 | 1.02 | 1.02 | 1.15 | 1.15 | 1.01 | 1.01 | 1.13 | 1.13 | 13.00% | 47,345 |
| Mar 14, 2025 | 1.02 | 1.02 | 1.05 | 1.05 | 0.95 | 0.95 | 1.00 | 1.00 | -3.85% | 63,534 |
| Mar 13, 2025 | 1.14 | 1.14 | 1.21 | 1.21 | 0.93 | 0.93 | 1.04 | 1.04 | -2.80% | 95,020 |
| Mar 12, 2025 | 1.10 | 1.10 | 1.16 | 1.16 | 1.01 | 1.01 | 1.07 | 1.07 | 0.00% | 90,516 |
| Mar 11, 2025 | 1.11 | 1.11 | 1.15 | 1.15 | 1.03 | 1.03 | 1.07 | 1.07 | -4.46% | 32,123 |
| Mar 10, 2025 | 1.17 | 1.17 | 1.18 | 1.18 | 1.07 | 1.07 | 1.12 | 1.12 | -5.88% | 26,800 |
| Mar 7, 2025 | 1.20 | 1.20 | 1.44 | 1.44 | 1.15 | 1.15 | 1.19 | 1.19 | 0.85% | 95,605 |
| Mar 6, 2025 | 1.12 | 1.12 | 1.19 | 1.19 | 1.12 | 1.12 | 1.18 | 1.18 | -1.67% | 29,600 |
| Mar 5, 2025 | 1.23 | 1.23 | 1.31 | 1.31 | 1.17 | 1.17 | 1.20 | 1.20 | 0.84% | 70,906 |
| Mar 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.19 | 1.19 | 1.19 | 1.19 | -9.85% | 39,900 |
| Mar 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.31 | 1.31 | 1.32 | 1.32 | -8.97% | 17,007 |
| Feb 28, 2025 | 1.42 | 1.42 | 1.46 | 1.46 | 1.27 | 1.27 | 1.45 | 1.45 | 5.07% | 122,615 |
| Feb 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.33 | 1.33 | 1.38 | 1.38 | -3.50% | 21,829 |
| Feb 26, 2025 | 1.44 | 1.44 | 1.48 | 1.48 | 1.37 | 1.37 | 1.43 | 1.43 | 0.70% | 19,700 |
| Feb 25, 2025 | 1.35 | 1.35 | 1.43 | 1.43 | 1.35 | 1.35 | 1.42 | 1.42 | -0.70% | 7,212 |
| Feb 24, 2025 | 1.50 | 1.50 | 1.51 | 1.51 | 1.22 | 1.22 | 1.43 | 1.43 | -5.30% | 34,348 |
| Feb 21, 2025 | 1.45 | 1.45 | 1.51 | 1.51 | 1.45 | 1.45 | 1.51 | 1.51 | 4.14% | 6,203 |
| Feb 20, 2025 | 1.49 | 1.49 | 1.50 | 1.50 | 1.42 | 1.42 | 1.45 | 1.45 | -2.68% | 7,744 |
| Feb 19, 2025 | 1.48 | 1.48 | 1.52 | 1.52 | 1.48 | 1.48 | 1.49 | 1.49 | -0.67% | 18,900 |
| Feb 18, 2025 | 1.41 | 1.41 | 1.56 | 1.56 | 1.39 | 1.39 | 1.50 | 1.50 | 0.00% | 30,503 |
| Feb 14, 2025 | 1.43 | 1.43 | 1.53 | 1.53 | 1.43 | 1.43 | 1.50 | 1.50 | 7.14% | 15,000 |
| Feb 13, 2025 | 1.40 | 1.40 | 1.41 | 1.41 | 1.39 | 1.39 | 1.40 | 1.40 | 2.94% | 17,145 |
| Feb 12, 2025 | 1.36 | 1.36 | 1.39 | 1.39 | 1.29 | 1.29 | 1.36 | 1.36 | -2.86% | 30,620 |
| Feb 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.35 | 1.35 | 1.40 | 1.40 | -2.10% | 11,500 |
| Feb 10, 2025 | 1.40 | 1.40 | 1.43 | 1.43 | 1.35 | 1.35 | 1.43 | 1.43 | 1.42% | 21,602 |
| Feb 7, 2025 | 1.36 | 1.36 | 1.41 | 1.41 | 1.36 | 1.36 | 1.41 | 1.41 | 1.44% | 10,946 |
| Feb 6, 2025 | 1.46 | 1.46 | 1.54 | 1.54 | 1.38 | 1.38 | 1.39 | 1.39 | -6.08% | 21,044 |
| Feb 5, 2025 | 1.41 | 1.41 | 1.52 | 1.52 | 1.41 | 1.41 | 1.48 | 1.48 | 2.78% | 14,300 |
| Feb 4, 2025 | 1.43 | 1.43 | 1.48 | 1.48 | 1.43 | 1.43 | 1.44 | 1.44 | 1.41% | 10,728 |
| Feb 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.35 | 1.35 | 1.42 | 1.42 | -1.39% | 15,800 |