Skip to main content
Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
3.940
-0.090 (-2.23%)
At close: Dec 5, 2025, 4:00 PM EST
3.830
-0.110 (-2.79%)
After-hours: Dec 5, 2025, 7:54 PM EST

Apyx Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254.034.063.933.943.94-2.23%52,677
Dec 4, 20253.964.163.924.034.030.75%53,844
Dec 3, 20254.094.253.974.004.00-1.72%84,207
Dec 2, 20254.034.124.024.074.071.24%74,865
Dec 1, 20253.984.123.884.024.020.25%83,983
Nov 28, 20254.054.123.954.014.01-67,805
Nov 26, 20254.024.223.954.014.010.25%200,561
Nov 25, 20253.894.053.834.004.003.36%90,991
Nov 24, 20254.024.103.813.873.87-3.25%136,021
Nov 21, 20254.114.143.934.004.00-0.99%238,888
Nov 20, 20254.044.273.974.044.042.28%217,574
Nov 19, 20253.834.033.813.953.953.67%175,264
Nov 18, 20253.623.883.183.813.81-5.46%347,391
Nov 17, 20253.944.043.934.034.033.33%143,570
Nov 14, 20254.034.093.843.903.90-4.18%119,351
Nov 13, 20254.384.434.034.074.07-6.00%129,217
Nov 12, 20254.204.444.134.334.338.25%309,199
Nov 11, 20254.034.163.804.004.00-2.44%179,536
Nov 10, 20253.954.253.804.104.105.94%265,125
Nov 7, 20253.333.993.243.873.8715.52%236,320
Nov 6, 20253.183.653.133.353.356.69%171,721
Nov 5, 20253.243.243.033.143.14-3.09%44,073
Nov 4, 20253.083.313.083.243.241.25%132,869
Nov 3, 20253.033.202.873.203.205.61%124,924
Oct 31, 20253.063.072.953.033.032.71%33,730
Oct 30, 20252.963.092.832.952.95-61,182
Oct 29, 20253.093.102.942.952.95-4.84%78,542
Oct 28, 20253.133.143.033.103.10-0.96%34,554
Oct 27, 20253.243.243.053.133.13-2.49%48,721
Oct 24, 20252.913.272.913.213.2110.69%127,054
Oct 23, 20253.003.112.902.902.90-4.29%51,552
Oct 22, 20253.163.162.963.033.03-1.62%43,042
Oct 21, 20253.083.102.973.083.08-1.60%64,958
Oct 20, 20252.923.152.923.133.137.19%63,130
Oct 17, 20253.063.132.842.922.92-6.11%48,409
Oct 16, 20253.143.202.953.113.11-56,807
Oct 15, 20253.463.493.053.113.11-8.53%138,053
Oct 14, 20252.933.492.863.403.4013.33%424,674
Oct 13, 20253.003.222.813.003.001.01%138,785
Oct 10, 20252.983.002.622.972.97-0.67%442,870
Oct 9, 20252.863.002.832.992.994.18%184,595
Oct 8, 20252.822.912.752.872.871.06%145,179
Oct 7, 20252.892.902.692.842.84-1.73%165,676
Oct 6, 20252.442.992.442.892.8920.92%327,396
Oct 3, 20252.072.402.072.392.3914.35%128,201
Oct 2, 20252.142.152.062.092.09-2.79%59,502
Oct 1, 20252.122.202.102.152.150.47%131,490
Sep 30, 20252.162.192.042.142.14-1.83%105,314
Sep 29, 20252.012.202.012.182.187.92%120,022
Sep 26, 20252.062.061.892.022.02-1.22%56,478
Sep 25, 20252.022.061.962.052.05-0.24%21,316
Sep 24, 20252.082.091.702.052.05-1.91%185,580
Sep 23, 20252.062.092.032.092.093.47%57,740
Sep 22, 20252.142.172.022.022.02-11.79%59,924
Sep 19, 20252.252.302.182.292.292.23%66,915
Sep 18, 20252.202.352.182.242.241.82%23,903
Sep 17, 20252.152.252.152.202.203.29%47,360
Sep 16, 20252.142.152.082.132.13-19,303
Sep 15, 20252.092.152.092.132.131.43%52,392
Sep 12, 20252.002.112.002.102.105.00%41,464
Sep 11, 20252.002.041.962.002.001.52%54,214
Sep 10, 20252.062.071.971.971.97-4.37%30,514
Sep 9, 20252.052.122.012.062.06-21,540
Sep 8, 20252.002.141.962.062.065.10%70,211
Sep 5, 20252.072.141.951.961.96-4.39%48,750
Sep 4, 20251.892.071.872.052.057.89%63,093
Sep 3, 20251.841.951.821.901.90-1.04%107,075
Sep 2, 20251.941.991.871.921.92-3.52%54,238
Aug 29, 20251.982.051.981.991.99-1.49%17,889
Aug 28, 20252.002.041.972.022.022.02%103,823
Aug 27, 20252.052.091.981.981.98-4.81%31,123
Aug 26, 20252.092.142.052.082.080.97%27,193
Aug 25, 20252.082.152.012.062.06-1.44%47,533
Aug 22, 20252.142.192.052.092.091.46%36,763
Aug 21, 20252.012.102.002.062.061.48%72,291
Aug 20, 20251.972.091.962.032.033.05%57,921
Aug 19, 20251.912.101.821.971.97-7.94%195,719
Aug 18, 20252.162.202.112.142.14-0.93%56,509
Aug 15, 20252.172.242.142.162.161.89%45,573
Aug 14, 20252.352.382.062.122.12-9.79%146,301
Aug 13, 20252.272.382.222.352.354.91%37,658
Aug 12, 20252.282.322.202.242.240.45%83,675
Aug 11, 20252.182.322.102.232.232.29%92,510
Aug 8, 20252.202.201.782.182.1811.22%292,429
Aug 7, 20252.082.121.931.961.96-3.92%87,306
Aug 6, 20251.902.091.902.042.046.81%63,705
Aug 5, 20251.861.991.831.911.913.24%28,904
Aug 4, 20251.761.891.751.851.855.71%40,684
Aug 1, 20251.891.941.591.751.75-8.38%118,002
Jul 31, 20251.922.021.841.911.910.53%34,959
Jul 30, 20251.962.201.881.901.90-3.06%65,729
Jul 29, 20252.402.451.901.961.96-19.01%348,940
Jul 28, 20252.592.702.402.422.42-4.72%116,885
Jul 25, 20252.462.592.302.542.547.17%232,525
Jul 24, 20252.272.522.262.372.373.95%197,351
Jul 23, 20252.262.282.212.282.281.33%14,641
Jul 22, 20252.262.332.202.252.250.45%41,920
Jul 21, 20252.252.372.202.242.24-0.88%39,474
Jul 18, 20252.352.412.082.262.26-0.88%39,380
Jul 17, 20252.122.402.122.282.289.09%53,375