Apyx Medical Corporation - Common Stock (APYX)
3.7400
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 18th, 6:00 AM EDT
Historical Prices For Apyx Medical Corporation - Common Stock (APYX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/17/2026 | 3.69 | 3.97 | 3.69 | 3.74 | 128,812 | 3.74 |
| 3/16/2026 | 3.66 | 3.93 | 3.54 | 3.67 | 223,948 | 3.67 |
| 3/13/2026 | 3.60 | 3.73 | 3.51 | 3.63 | 141,861 | 3.63 |
| 3/12/2026 | 3.93 | 3.99 | 3.60 | 3.62 | 197,712 | 3.62 |
| 3/11/2026 | 3.82 | 4.10 | 3.75 | 3.93 | 561,008 | 3.93 |
| 3/10/2026 | 3.51 | 3.82 | 3.41 | 3.45 | 338,462 | 3.45 |
| 3/09/2026 | 3.12 | 3.46 | 2.99 | 3.43 | 189,670 | 3.43 |
| 3/06/2026 | 3.17 | 3.25 | 3.11 | 3.12 | 46,853 | 3.12 |
| 3/05/2026 | 3.23 | 3.34 | 3.17 | 3.26 | 71,358 | 3.26 |
| 3/04/2026 | 3.17 | 3.35 | 3.17 | 3.30 | 30,307 | 3.30 |
| 3/03/2026 | 3.18 | 3.27 | 3.11 | 3.17 | 61,220 | 3.17 |
| 3/02/2026 | 3.20 | 3.33 | 3.17 | 3.28 | 38,640 | 3.28 |
| 2/27/2026 | 3.43 | 3.43 | 3.25 | 3.27 | 80,047 | 3.27 |
| 2/26/2026 | 3.46 | 3.53 | 3.38 | 3.50 | 26,325 | 3.50 |
| 2/25/2026 | 3.53 | 3.60 | 3.42 | 3.42 | 25,937 | 3.42 |
| 2/24/2026 | 3.56 | 3.62 | 3.53 | 3.54 | 33,289 | 3.54 |
| 2/23/2026 | 3.73 | 3.88 | 3.50 | 3.57 | 68,671 | 3.57 |
| 2/20/2026 | 3.74 | 3.82 | 3.60 | 3.78 | 68,526 | 3.78 |
| 2/19/2026 | 3.92 | 3.93 | 3.72 | 3.75 | 64,581 | 3.75 |
| 2/18/2026 | 3.84 | 4.09 | 3.84 | 3.92 | 118,791 | 3.92 |
| 2/17/2026 | 3.73 | 3.95 | 3.58 | 3.84 | 127,748 | 3.84 |
| 2/13/2026 | 3.84 | 3.96 | 3.72 | 3.72 | 115,490 | 3.72 |
| 2/12/2026 | 3.90 | 3.95 | 3.70 | 3.82 | 96,282 | 3.82 |
| 2/11/2026 | 4.06 | 4.17 | 3.91 | 3.92 | 36,346 | 3.92 |
| 2/10/2026 | 4.07 | 4.15 | 3.94 | 3.98 | 79,174 | 3.98 |
| 2/09/2026 | 3.90 | 4.14 | 3.85 | 4.08 | 52,892 | 4.08 |
| 2/06/2026 | 4.00 | 4.14 | 3.86 | 3.88 | 107,622 | 3.88 |
| 2/05/2026 | 3.94 | 4.09 | 3.91 | 3.94 | 68,135 | 3.94 |
| 2/04/2026 | 4.42 | 4.42 | 3.82 | 3.97 | 224,503 | 3.97 |
| 2/03/2026 | 4.45 | 4.45 | 4.21 | 4.39 | 453,473 | 4.39 |
| 2/02/2026 | 4.06 | 4.50 | 4.01 | 4.40 | 360,073 | 4.40 |
| 1/30/2026 | 4.00 | 4.12 | 3.97 | 4.02 | 29,473 | 4.02 |
| 1/29/2026 | 4.02 | 4.11 | 3.90 | 4.05 | 51,707 | 4.05 |
| 1/28/2026 | 4.16 | 4.25 | 3.98 | 4.01 | 82,456 | 4.01 |
| 1/27/2026 | 3.88 | 4.25 | 3.85 | 4.19 | 81,716 | 4.19 |
| 1/26/2026 | 3.99 | 4.00 | 3.84 | 3.87 | 194,047 | 3.87 |
| 1/23/2026 | 3.89 | 4.00 | 3.76 | 3.97 | 101,352 | 3.97 |
| 1/22/2026 | 4.00 | 4.15 | 3.95 | 3.95 | 216,465 | 3.95 |
| 1/21/2026 | 3.90 | 4.00 | 3.76 | 3.99 | 296,529 | 3.99 |
| 1/20/2026 | 3.94 | 3.94 | 3.79 | 3.85 | 69,265 | 3.85 |
| 1/16/2026 | 3.85 | 4.05 | 3.83 | 3.99 | 293,607 | 3.99 |
| 1/15/2026 | 3.75 | 3.91 | 3.75 | 3.89 | 52,958 | 3.89 |
| 1/14/2026 | 3.89 | 4.06 | 3.71 | 3.76 | 456,619 | 3.76 |
| 1/13/2026 | 4.01 | 4.06 | 3.72 | 3.88 | 327,348 | 3.88 |
| 1/12/2026 | 3.75 | 4.05 | 3.61 | 4.01 | 163,420 | 4.01 |
| 1/09/2026 | 3.42 | 3.59 | 3.42 | 3.49 | 26,658 | 3.49 |
| 1/08/2026 | 3.46 | 3.64 | 3.43 | 3.46 | 37,000 | 3.46 |
| 1/07/2026 | 3.56 | 3.62 | 3.36 | 3.46 | 39,352 | 3.46 |
| 1/06/2026 | 3.56 | 3.65 | 3.44 | 3.56 | 65,959 | 3.56 |
| 1/05/2026 | 3.50 | 3.63 | 3.50 | 3.54 | 36,996 | 3.54 |
| 1/02/2026 | 3.50 | 3.56 | 3.46 | 3.50 | 53,589 | 3.50 |
| 12/31/2025 | 3.46 | 3.65 | 3.45 | 3.50 | 36,589 | 3.50 |
| 12/30/2025 | 3.44 | 3.54 | 3.44 | 3.44 | 50,675 | 3.44 |
| 12/29/2025 | 3.41 | 3.56 | 3.35 | 3.50 | 45,516 | 3.50 |
| 12/26/2025 | 3.55 | 3.55 | 3.41 | 3.44 | 75,275 | 3.44 |
| 12/24/2025 | 3.60 | 3.68 | 3.57 | 3.60 | 14,445 | 3.60 |
| 12/23/2025 | 3.62 | 3.65 | 3.53 | 3.60 | 33,347 | 3.60 |
| 12/22/2025 | 3.52 | 3.70 | 3.48 | 3.61 | 45,419 | 3.61 |
| 12/19/2025 | 3.62 | 3.62 | 3.46 | 3.49 | 129,558 | 3.49 |
| 12/18/2025 | 3.79 | 3.79 | 3.65 | 3.71 | 25,743 | 3.71 |