Apyx Medical Corporation - Common Stock (APYX)
4.1200
+0.0500 (1.23%)
NASDAQ· Last Trade: Jul 21st, 6:48 PM EDT
Historical Prices For Apyx Medical Corporation - Common Stock (APYX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/20/2026 | 4.23 | 4.26 | 4.03 | 4.07 | 44,879 | 4.07 |
| 7/17/2026 | 4.27 | 4.41 | 4.25 | 4.28 | 39,476 | 4.28 |
| 7/16/2026 | 4.43 | 4.49 | 4.32 | 4.34 | 25,377 | 4.34 |
| 7/15/2026 | 4.20 | 4.48 | 4.18 | 4.42 | 95,417 | 4.42 |
| 7/14/2026 | 4.27 | 4.32 | 3.99 | 4.22 | 61,806 | 4.22 |
| 7/13/2026 | 4.48 | 4.48 | 4.20 | 4.26 | 52,371 | 4.26 |
| 7/10/2026 | 4.47 | 4.50 | 4.34 | 4.38 | 43,859 | 4.38 |
| 7/09/2026 | 4.21 | 4.49 | 4.21 | 4.46 | 40,324 | 4.46 |
| 7/08/2026 | 4.13 | 4.24 | 4.13 | 4.21 | 40,607 | 4.21 |
| 7/07/2026 | 4.50 | 4.50 | 4.11 | 4.20 | 85,043 | 4.20 |
| 7/06/2026 | 4.32 | 4.54 | 4.25 | 4.49 | 88,164 | 4.49 |
| 7/02/2026 | 4.70 | 4.85 | 4.27 | 4.30 | 68,999 | 4.30 |
| 7/01/2026 | 4.45 | 4.77 | 4.45 | 4.66 | 78,302 | 4.66 |
| 6/30/2026 | 4.69 | 4.80 | 4.45 | 4.49 | 195,907 | 4.49 |
| 6/29/2026 | 4.50 | 4.87 | 4.46 | 4.69 | 271,473 | 4.69 |
| 6/26/2026 | 4.21 | 4.52 | 4.13 | 4.50 | 161,241 | 4.50 |
| 6/25/2026 | 4.15 | 4.24 | 4.02 | 4.17 | 110,094 | 4.17 |
| 6/24/2026 | 4.08 | 4.33 | 4.04 | 4.12 | 78,421 | 4.12 |
| 6/23/2026 | 3.95 | 4.08 | 3.95 | 4.08 | 85,298 | 4.08 |
| 6/22/2026 | 4.07 | 4.12 | 3.93 | 4.01 | 160,351 | 4.01 |
| 6/18/2026 | 4.17 | 4.24 | 4.01 | 4.11 | 194,791 | 4.11 |
| 6/17/2026 | 4.15 | 4.30 | 4.15 | 4.21 | 86,801 | 4.21 |
| 6/16/2026 | 4.60 | 4.68 | 4.15 | 4.15 | 154,134 | 4.15 |
| 6/15/2026 | 4.77 | 4.89 | 4.55 | 4.60 | 134,730 | 4.60 |
| 6/12/2026 | 4.66 | 4.99 | 4.63 | 4.69 | 160,919 | 4.69 |
| 6/11/2026 | 4.61 | 4.70 | 4.30 | 4.65 | 165,118 | 4.65 |
| 6/10/2026 | 4.88 | 4.98 | 4.61 | 4.61 | 166,388 | 4.61 |
| 6/09/2026 | 4.77 | 5.08 | 4.65 | 4.86 | 246,214 | 4.86 |
| 6/08/2026 | 4.65 | 4.99 | 4.63 | 4.77 | 207,627 | 4.77 |
| 6/05/2026 | 4.29 | 4.68 | 4.24 | 4.47 | 318,974 | 4.47 |
| 6/04/2026 | 3.79 | 4.35 | 3.79 | 4.29 | 535,112 | 4.29 |
| 6/03/2026 | 3.83 | 3.92 | 3.75 | 3.79 | 79,023 | 3.79 |
| 6/02/2026 | 3.93 | 4.15 | 3.83 | 3.85 | 112,834 | 3.85 |
| 6/01/2026 | 4.00 | 4.15 | 3.87 | 3.96 | 91,538 | 3.96 |
| 5/29/2026 | 0.00 | 4.28 | 3.98 | 4.00 | 110,585 | 4.00 |
| 5/28/2026 | 3.87 | 4.22 | 3.87 | 4.15 | 98,606 | 4.15 |
| 5/27/2026 | 4.09 | 4.09 | 3.86 | 3.90 | 75,492 | 3.90 |
| 5/26/2026 | 4.13 | 4.20 | 3.95 | 4.09 | 100,022 | 4.09 |
| 5/22/2026 | 4.23 | 4.40 | 4.11 | 4.13 | 127,490 | 4.13 |
| 5/21/2026 | 3.81 | 4.25 | 3.74 | 4.25 | 154,816 | 4.25 |
| 5/20/2026 | 3.92 | 3.92 | 3.75 | 3.79 | 150,527 | 3.79 |
| 5/19/2026 | 3.80 | 4.09 | 3.80 | 3.94 | 72,799 | 3.94 |
| 5/18/2026 | 4.05 | 4.14 | 3.83 | 3.87 | 158,704 | 3.87 |
| 5/15/2026 | 4.20 | 4.41 | 4.04 | 4.05 | 173,714 | 4.05 |
| 5/14/2026 | 3.80 | 4.36 | 3.80 | 4.36 | 411,678 | 4.36 |
| 5/13/2026 | 4.04 | 4.04 | 3.82 | 3.84 | 88,396 | 3.84 |
| 5/12/2026 | 3.91 | 4.11 | 3.70 | 4.09 | 213,616 | 4.09 |
| 5/11/2026 | 3.79 | 4.14 | 3.79 | 3.92 | 418,613 | 3.92 |
| 5/08/2026 | 3.40 | 3.82 | 3.40 | 3.67 | 256,859 | 3.67 |
| 5/07/2026 | 3.18 | 3.76 | 3.00 | 3.56 | 762,577 | 3.56 |
| 5/06/2026 | 2.80 | 3.11 | 2.79 | 2.92 | 399,629 | 2.92 |
| 5/05/2026 | 2.90 | 2.94 | 2.76 | 2.79 | 279,091 | 2.79 |
| 5/04/2026 | 3.13 | 3.21 | 2.85 | 2.85 | 392,779 | 2.85 |
| 5/01/2026 | 3.37 | 3.41 | 2.98 | 3.06 | 514,056 | 3.06 |
| 4/30/2026 | 3.50 | 3.51 | 3.32 | 3.33 | 77,272 | 3.33 |
| 4/29/2026 | 3.70 | 3.76 | 3.44 | 3.46 | 48,091 | 3.46 |
| 4/28/2026 | 3.74 | 3.80 | 3.60 | 3.67 | 127,976 | 3.67 |
| 4/27/2026 | 3.71 | 3.83 | 3.70 | 3.76 | 84,561 | 3.76 |
| 4/24/2026 | 3.83 | 3.83 | 3.70 | 3.72 | 57,716 | 3.72 |
| 4/23/2026 | 3.86 | 3.90 | 3.76 | 3.80 | 141,640 | 3.80 |
| 4/22/2026 | 3.92 | 4.11 | 3.82 | 3.83 | 99,986 | 3.83 |