Apyx Medical Corporation - Common Stock (APYX)
4.0500
-0.3100 (-7.11%)
NASDAQ· Last Trade: May 17th, 4:35 AM EDT
Historical Prices For Apyx Medical Corporation - Common Stock (APYX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/21/2026 | 3.98 | 4.04 | 3.81 | 3.90 | 74,629 | 3.90 |
| 4/20/2026 | 3.97 | 4.03 | 3.81 | 3.94 | 71,040 | 3.94 |
| 4/17/2026 | 4.00 | 4.18 | 3.95 | 3.98 | 148,749 | 3.98 |
| 4/16/2026 | 3.88 | 4.10 | 3.86 | 3.94 | 303,150 | 3.94 |
| 4/15/2026 | 3.84 | 3.94 | 3.84 | 3.90 | 106,005 | 3.90 |
| 4/14/2026 | 3.92 | 4.00 | 3.76 | 3.84 | 239,140 | 3.84 |
| 4/13/2026 | 3.90 | 4.00 | 3.80 | 3.88 | 116,139 | 3.88 |
| 4/10/2026 | 3.97 | 4.01 | 3.74 | 3.96 | 134,912 | 3.96 |
| 4/09/2026 | 3.83 | 4.02 | 3.81 | 4.00 | 152,135 | 4.00 |
| 4/08/2026 | 3.85 | 3.99 | 3.75 | 3.81 | 124,476 | 3.81 |
| 4/07/2026 | 3.75 | 3.89 | 3.67 | 3.75 | 105,315 | 3.75 |
| 4/06/2026 | 3.70 | 3.88 | 3.60 | 3.76 | 119,300 | 3.76 |
| 4/02/2026 | 3.60 | 3.69 | 3.50 | 3.68 | 44,038 | 3.68 |
| 4/01/2026 | 3.68 | 3.87 | 3.62 | 3.63 | 69,256 | 3.63 |
| 3/31/2026 | 3.63 | 3.80 | 3.61 | 3.69 | 64,379 | 3.69 |
| 3/30/2026 | 3.65 | 3.69 | 3.56 | 3.58 | 57,244 | 3.58 |
| 3/27/2026 | 3.79 | 3.83 | 3.55 | 3.64 | 43,081 | 3.64 |
| 3/26/2026 | 3.79 | 3.91 | 3.76 | 3.84 | 45,257 | 3.84 |
| 3/25/2026 | 4.00 | 4.01 | 3.74 | 3.89 | 56,854 | 3.89 |
| 3/24/2026 | 3.97 | 4.18 | 3.90 | 3.94 | 293,325 | 3.94 |
| 3/23/2026 | 3.62 | 4.08 | 3.62 | 3.98 | 305,079 | 3.98 |
| 3/20/2026 | 3.47 | 3.54 | 3.35 | 3.48 | 231,856 | 3.48 |
| 3/19/2026 | 3.67 | 3.77 | 3.45 | 3.53 | 93,648 | 3.53 |
| 3/18/2026 | 3.74 | 3.90 | 3.66 | 3.67 | 84,874 | 3.67 |
| 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 |