Apyx Medical Corporation (APYX)
1.34
-0.11 (-7.59%)
At close: Mar 03, 2025, 3:59 PM
1.32
-1.49%
After-hours: Mar 03, 2025, 04:00 PM EST
APYX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.41 | 1.41 | 1.31 | 1.32 | -0.13 | -8.97% | 17,007 |
| Feb 28, 2025 | 1.42 | 1.46 | 1.27 | 1.45 | 0.07 | 5.07% | 122,615 |
| Feb 27, 2025 | 1.48 | 1.48 | 1.33 | 1.38 | -0.05 | -3.50% | 21,829 |
| Feb 26, 2025 | 1.44 | 1.48 | 1.37 | 1.43 | 0.01 | 0.70% | 19,700 |
| Feb 25, 2025 | 1.35 | 1.43 | 1.35 | 1.42 | -0.01 | -0.70% | 7,212 |
| Feb 24, 2025 | 1.50 | 1.51 | 1.22 | 1.43 | -0.08 | -5.30% | 34,348 |
| Feb 21, 2025 | 1.45 | 1.51 | 1.45 | 1.51 | 0.06 | 4.14% | 6,203 |
| Feb 20, 2025 | 1.49 | 1.50 | 1.42 | 1.45 | -0.04 | -2.68% | 7,744 |
| Feb 19, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | -0.01 | -0.67% | 18,900 |
| Feb 18, 2025 | 1.41 | 1.56 | 1.39 | 1.50 | 0.00 | 0.00% | 30,503 |
| Feb 14, 2025 | 1.43 | 1.53 | 1.43 | 1.50 | 0.10 | 7.14% | 15,000 |
| Feb 13, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 0.04 | 2.94% | 17,145 |
| Feb 12, 2025 | 1.36 | 1.39 | 1.29 | 1.36 | -0.04 | -2.86% | 30,620 |
| Feb 11, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | -0.03 | -2.10% | 11,500 |
| Feb 10, 2025 | 1.40 | 1.43 | 1.35 | 1.43 | 0.02 | 1.42% | 21,602 |
| Feb 7, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 0.02 | 1.44% | 10,946 |
| Feb 6, 2025 | 1.46 | 1.54 | 1.38 | 1.39 | -0.09 | -6.08% | 21,044 |
| Feb 5, 2025 | 1.41 | 1.52 | 1.41 | 1.48 | 0.04 | 2.78% | 14,300 |
| Feb 4, 2025 | 1.43 | 1.48 | 1.43 | 1.44 | 0.02 | 1.41% | 10,728 |
| Feb 3, 2025 | 1.42 | 1.42 | 1.35 | 1.42 | -0.02 | -1.39% | 15,800 |
| Jan 31, 2025 | 1.52 | 1.57 | 1.44 | 1.44 | -0.08 | -5.26% | 23,100 |
| Jan 30, 2025 | 1.49 | 1.54 | 1.43 | 1.52 | 0.06 | 4.11% | 8,200 |
| Jan 29, 2025 | 1.40 | 1.55 | 1.40 | 1.46 | 0.02 | 1.39% | 15,200 |
| Jan 28, 2025 | 1.40 | 1.44 | 1.37 | 1.44 | 0.02 | 1.41% | 31,006 |
| Jan 27, 2025 | 1.43 | 1.48 | 1.36 | 1.42 | -0.07 | -4.70% | 16,014 |
| Jan 24, 2025 | 1.46 | 1.55 | 1.45 | 1.49 | -0.04 | -2.61% | 17,000 |
| Jan 23, 2025 | 1.55 | 1.55 | 1.40 | 1.53 | 0.01 | 0.66% | 33,411 |
| Jan 22, 2025 | 1.55 | 1.57 | 1.49 | 1.52 | -0.01 | -0.65% | 23,300 |
| Jan 21, 2025 | 1.49 | 1.58 | 1.48 | 1.53 | 0.14 | 10.07% | 25,700 |
| Jan 17, 2025 | 1.40 | 1.47 | 1.38 | 1.39 | -0.03 | -2.11% | 16,510 |
| Jan 16, 2025 | 1.52 | 1.54 | 1.40 | 1.42 | 0.00 | 0.00% | 25,304 |
| Jan 15, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | -0.01 | -0.70% | 24,937 |
| Jan 14, 2025 | 1.48 | 1.56 | 1.42 | 1.43 | -0.06 | -4.03% | 16,800 |
| Jan 13, 2025 | 1.75 | 1.75 | 1.46 | 1.49 | -0.10 | -6.29% | 60,500 |
| Jan 10, 2025 | 1.55 | 1.63 | 1.48 | 1.59 | 0.04 | 2.58% | 40,717 |
| Jan 8, 2025 | 1.63 | 1.65 | 1.52 | 1.55 | -0.16 | -9.36% | 28,900 |
| Jan 7, 2025 | 1.75 | 1.79 | 1.62 | 1.71 | -0.01 | -0.58% | 111,624 |
| Jan 6, 2025 | 1.66 | 1.77 | 1.65 | 1.72 | 0.06 | 3.61% | 30,415 |
| Jan 3, 2025 | 1.60 | 1.67 | 1.55 | 1.66 | 0.08 | 5.06% | 31,334 |
| Jan 2, 2025 | 1.56 | 1.61 | 1.53 | 1.58 | 0.00 | 0.00% | 111,634 |
| Dec 31, 2024 | 1.60 | 1.68 | 1.56 | 1.58 | 0.00 | 0.00% | 22,732 |
| Dec 30, 2024 | 1.63 | 1.69 | 1.49 | 1.58 | -0.06 | -3.66% | 158,543 |
| Dec 27, 2024 | 1.61 | 1.71 | 1.49 | 1.64 | 0.04 | 2.50% | 66,200 |
| Dec 26, 2024 | 1.70 | 1.75 | 1.49 | 1.60 | -0.16 | -9.09% | 69,739 |
| Dec 24, 2024 | 1.67 | 1.81 | 1.63 | 1.76 | 0.10 | 6.02% | 11,945 |
| Dec 23, 2024 | 1.61 | 1.73 | 1.55 | 1.66 | 0.09 | 5.73% | 52,300 |
| Dec 20, 2024 | 1.54 | 1.61 | 1.54 | 1.57 | 0.01 | 0.64% | 88,600 |
| Dec 19, 2024 | 1.58 | 1.64 | 1.46 | 1.56 | -0.02 | -1.27% | 48,500 |
| Dec 18, 2024 | 1.68 | 1.72 | 1.57 | 1.58 | -0.06 | -3.66% | 43,320 |
| Dec 17, 2024 | 1.68 | 1.69 | 1.40 | 1.64 | -0.04 | -2.38% | 50,737 |