Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
3.120
-0.140 (-4.29%)
At close: Mar 6, 2026, 4:00 PM EST
3.120
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:00 PM EST
Apyx Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.23 | 3.34 | 3.17 | 3.26 | 3.26 | -1.21% | 71,357 |
| Mar 4, 2026 | 3.17 | 3.35 | 3.17 | 3.30 | 3.30 | 4.10% | 30,306 |
| Mar 3, 2026 | 3.18 | 3.27 | 3.11 | 3.17 | 3.17 | -3.35% | 61,219 |
| Mar 2, 2026 | 3.20 | 3.33 | 3.17 | 3.28 | 3.28 | 0.31% | 38,639 |
| Feb 27, 2026 | 3.43 | 3.43 | 3.25 | 3.27 | 3.27 | -6.57% | 68,981 |
| Feb 26, 2026 | 3.46 | 3.53 | 3.38 | 3.50 | 3.50 | 2.34% | 26,325 |
| Feb 25, 2026 | 3.53 | 3.60 | 3.42 | 3.42 | 3.42 | -3.39% | 25,937 |
| Feb 24, 2026 | 3.56 | 3.62 | 3.53 | 3.54 | 3.54 | -0.84% | 33,288 |
| Feb 23, 2026 | 3.73 | 3.88 | 3.50 | 3.57 | 3.57 | -5.56% | 68,671 |
| Feb 20, 2026 | 3.74 | 3.82 | 3.60 | 3.78 | 3.78 | 0.80% | 68,516 |
| Feb 19, 2026 | 3.92 | 3.93 | 3.72 | 3.75 | 3.75 | -4.34% | 64,314 |
| Feb 18, 2026 | 3.84 | 4.09 | 3.84 | 3.92 | 3.92 | 2.08% | 118,791 |
| Feb 17, 2026 | 3.73 | 3.95 | 3.58 | 3.84 | 3.84 | 3.23% | 127,747 |
| Feb 13, 2026 | 3.84 | 3.96 | 3.72 | 3.72 | 3.72 | -2.62% | 115,490 |
| Feb 12, 2026 | 3.90 | 3.95 | 3.70 | 3.82 | 3.82 | -2.55% | 96,270 |
| Feb 11, 2026 | 4.06 | 4.17 | 3.91 | 3.92 | 3.92 | -1.51% | 36,346 |
| Feb 10, 2026 | 4.07 | 4.15 | 3.94 | 3.98 | 3.98 | -2.45% | 79,174 |
| Feb 9, 2026 | 3.90 | 4.14 | 3.86 | 4.08 | 4.08 | 5.15% | 52,892 |
| Feb 6, 2026 | 4.00 | 4.14 | 3.86 | 3.88 | 3.88 | -1.52% | 106,922 |
| Feb 5, 2026 | 3.94 | 4.10 | 3.91 | 3.94 | 3.94 | -0.76% | 67,955 |
| Feb 4, 2026 | 4.42 | 4.42 | 3.82 | 3.97 | 3.97 | -9.57% | 224,503 |
| Feb 3, 2026 | 4.45 | 4.45 | 4.21 | 4.39 | 4.39 | -0.23% | 452,811 |
| Feb 2, 2026 | 4.06 | 4.50 | 4.01 | 4.40 | 4.40 | 9.45% | 359,500 |
| Jan 30, 2026 | 4.00 | 4.12 | 3.97 | 4.02 | 4.02 | -0.74% | 29,473 |
| Jan 29, 2026 | 4.02 | 4.11 | 3.90 | 4.05 | 4.05 | 1.00% | 51,667 |
| Jan 28, 2026 | 4.16 | 4.25 | 3.98 | 4.01 | 4.01 | -4.30% | 82,456 |
| Jan 27, 2026 | 3.88 | 4.25 | 3.85 | 4.19 | 4.19 | 8.27% | 81,715 |
| Jan 26, 2026 | 3.99 | 4.00 | 3.84 | 3.87 | 3.87 | -2.52% | 205,217 |
| Jan 23, 2026 | 3.89 | 4.00 | 3.76 | 3.97 | 3.97 | 0.51% | 101,352 |
| Jan 22, 2026 | 4.00 | 4.15 | 3.95 | 3.95 | 3.95 | -1.00% | 216,465 |
| Jan 21, 2026 | 3.90 | 4.00 | 3.76 | 3.99 | 3.99 | 3.64% | 296,531 |
| Jan 20, 2026 | 3.94 | 3.94 | 3.79 | 3.85 | 3.85 | -3.51% | 69,265 |
| Jan 16, 2026 | 3.85 | 4.05 | 3.83 | 3.99 | 3.99 | 2.57% | 291,414 |
| Jan 15, 2026 | 3.75 | 3.91 | 3.75 | 3.89 | 3.89 | 3.46% | 52,957 |
| Jan 14, 2026 | 3.89 | 4.06 | 3.71 | 3.76 | 3.76 | -3.09% | 456,619 |
| Jan 13, 2026 | 4.01 | 4.06 | 3.72 | 3.88 | 3.88 | -3.24% | 326,848 |
| Jan 12, 2026 | 3.75 | 4.05 | 3.61 | 4.01 | 4.01 | 14.90% | 163,278 |
| Jan 9, 2026 | 3.42 | 3.59 | 3.42 | 3.49 | 3.49 | 0.87% | 26,658 |
| Jan 8, 2026 | 3.46 | 3.64 | 3.43 | 3.46 | 3.46 | - | 37,000 |
| Jan 7, 2026 | 3.56 | 3.62 | 3.36 | 3.46 | 3.46 | -2.81% | 39,352 |
| Jan 6, 2026 | 3.56 | 3.65 | 3.44 | 3.56 | 3.56 | 0.56% | 65,959 |
| Jan 5, 2026 | 3.50 | 3.63 | 3.50 | 3.54 | 3.54 | 1.14% | 36,878 |
| Jan 2, 2026 | 3.50 | 3.56 | 3.46 | 3.50 | 3.50 | - | 53,389 |
| Dec 31, 2025 | 3.46 | 3.65 | 3.45 | 3.50 | 3.50 | 1.74% | 36,339 |
| Dec 30, 2025 | 3.44 | 3.54 | 3.44 | 3.44 | 3.44 | -1.71% | 50,675 |
| Dec 29, 2025 | 3.41 | 3.56 | 3.35 | 3.50 | 3.50 | 1.74% | 45,516 |
| Dec 26, 2025 | 3.55 | 3.55 | 3.41 | 3.44 | 3.44 | -4.44% | 75,275 |
| Dec 24, 2025 | 3.60 | 3.68 | 3.57 | 3.60 | 3.60 | - | 14,445 |
| Dec 23, 2025 | 3.62 | 3.65 | 3.53 | 3.60 | 3.60 | -0.28% | 33,347 |
| Dec 22, 2025 | 3.52 | 3.70 | 3.48 | 3.61 | 3.61 | 3.44% | 45,419 |
| Dec 19, 2025 | 3.62 | 3.62 | 3.46 | 3.49 | 3.49 | -5.93% | 129,508 |
| Dec 18, 2025 | 3.79 | 3.79 | 3.65 | 3.71 | 3.71 | 1.64% | 25,743 |
| Dec 17, 2025 | 3.74 | 3.74 | 3.59 | 3.65 | 3.65 | -1.88% | 50,218 |
| Dec 16, 2025 | 3.87 | 3.87 | 3.68 | 3.72 | 3.72 | -1.85% | 74,309 |
| Dec 15, 2025 | 3.91 | 3.92 | 3.73 | 3.79 | 3.79 | -1.81% | 39,290 |
| Dec 12, 2025 | 3.99 | 3.99 | 3.79 | 3.86 | 3.86 | -3.26% | 69,016 |
| Dec 11, 2025 | 4.03 | 4.03 | 3.92 | 3.99 | 3.99 | -0.99% | 47,765 |
| Dec 10, 2025 | 4.09 | 4.14 | 4.01 | 4.03 | 4.03 | -0.98% | 79,523 |
| Dec 9, 2025 | 3.98 | 4.08 | 3.98 | 4.07 | 4.07 | 2.78% | 49,008 |
| Dec 8, 2025 | 3.98 | 4.10 | 3.95 | 3.96 | 3.96 | 0.51% | 85,743 |
| Dec 5, 2025 | 4.03 | 4.06 | 3.93 | 3.94 | 3.94 | -2.23% | 52,677 |
| Dec 4, 2025 | 3.96 | 4.16 | 3.92 | 4.03 | 4.03 | 0.75% | 54,144 |
| Dec 3, 2025 | 4.09 | 4.25 | 3.97 | 4.00 | 4.00 | -1.72% | 84,659 |
| Dec 2, 2025 | 4.03 | 4.12 | 4.02 | 4.07 | 4.07 | 1.24% | 74,865 |
| Dec 1, 2025 | 3.98 | 4.12 | 3.88 | 4.02 | 4.02 | 0.25% | 83,983 |
| Nov 28, 2025 | 4.05 | 4.12 | 3.95 | 4.01 | 4.01 | - | 68,267 |
| Nov 26, 2025 | 4.02 | 4.22 | 3.95 | 4.01 | 4.01 | 0.25% | 200,561 |
| Nov 25, 2025 | 3.89 | 4.05 | 3.83 | 4.00 | 4.00 | 3.36% | 90,991 |
| Nov 24, 2025 | 4.02 | 4.10 | 3.81 | 3.87 | 3.87 | -3.25% | 136,261 |
| Nov 21, 2025 | 4.11 | 4.14 | 3.93 | 4.00 | 4.00 | -0.99% | 238,888 |
| Nov 20, 2025 | 4.04 | 4.27 | 3.97 | 4.04 | 4.04 | 2.28% | 217,574 |
| Nov 19, 2025 | 3.83 | 4.03 | 3.81 | 3.95 | 3.95 | 3.67% | 175,264 |
| Nov 18, 2025 | 3.62 | 3.88 | 3.18 | 3.81 | 3.81 | -5.46% | 347,391 |
| Nov 17, 2025 | 3.94 | 4.04 | 3.93 | 4.03 | 4.03 | 3.33% | 143,570 |
| Nov 14, 2025 | 4.03 | 4.09 | 3.84 | 3.90 | 3.90 | -4.18% | 119,351 |
| Nov 13, 2025 | 4.38 | 4.43 | 4.03 | 4.07 | 4.07 | -6.00% | 129,217 |
| Nov 12, 2025 | 4.20 | 4.44 | 4.13 | 4.33 | 4.33 | 8.25% | 309,199 |
| Nov 11, 2025 | 4.03 | 4.16 | 3.80 | 4.00 | 4.00 | -2.44% | 179,536 |
| Nov 10, 2025 | 3.95 | 4.25 | 3.80 | 4.10 | 4.10 | 5.94% | 265,125 |
| Nov 7, 2025 | 3.33 | 3.99 | 3.24 | 3.87 | 3.87 | 15.52% | 236,320 |
| Nov 6, 2025 | 3.18 | 3.65 | 3.13 | 3.35 | 3.35 | 6.69% | 171,721 |
| Nov 5, 2025 | 3.24 | 3.24 | 3.03 | 3.14 | 3.14 | -3.09% | 44,073 |
| Nov 4, 2025 | 3.08 | 3.31 | 3.08 | 3.24 | 3.24 | 1.25% | 132,869 |
| Nov 3, 2025 | 3.03 | 3.20 | 2.87 | 3.20 | 3.20 | 5.61% | 124,924 |
| Oct 31, 2025 | 3.06 | 3.07 | 2.95 | 3.03 | 3.03 | 2.71% | 33,730 |
| Oct 30, 2025 | 2.96 | 3.09 | 2.83 | 2.95 | 2.95 | - | 61,182 |
| Oct 29, 2025 | 3.09 | 3.10 | 2.94 | 2.95 | 2.95 | -4.84% | 78,542 |
| Oct 28, 2025 | 3.13 | 3.14 | 3.03 | 3.10 | 3.10 | -0.96% | 34,554 |
| Oct 27, 2025 | 3.24 | 3.24 | 3.05 | 3.13 | 3.13 | -2.49% | 48,721 |
| Oct 24, 2025 | 2.91 | 3.27 | 2.91 | 3.21 | 3.21 | 10.69% | 127,054 |
| Oct 23, 2025 | 3.00 | 3.11 | 2.90 | 2.90 | 2.90 | -4.29% | 51,552 |
| Oct 22, 2025 | 3.16 | 3.16 | 2.96 | 3.03 | 3.03 | -1.62% | 43,042 |
| Oct 21, 2025 | 3.08 | 3.10 | 2.97 | 3.08 | 3.08 | -1.60% | 64,958 |
| Oct 20, 2025 | 2.92 | 3.15 | 2.92 | 3.13 | 3.13 | 7.19% | 63,130 |
| Oct 17, 2025 | 3.06 | 3.13 | 2.84 | 2.92 | 2.92 | -6.11% | 48,409 |
| Oct 16, 2025 | 3.14 | 3.20 | 2.95 | 3.11 | 3.11 | - | 56,807 |
| Oct 15, 2025 | 3.46 | 3.49 | 3.05 | 3.11 | 3.11 | -8.53% | 138,053 |
| Oct 14, 2025 | 2.93 | 3.49 | 2.86 | 3.40 | 3.40 | 13.33% | 424,674 |
| Oct 13, 2025 | 3.00 | 3.22 | 2.81 | 3.00 | 3.00 | 1.01% | 138,785 |
| Oct 10, 2025 | 2.98 | 3.00 | 2.62 | 2.97 | 2.97 | -0.67% | 442,870 |