Apyx Medical Corporation - APYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.06	2.02	2.02	2.06	1.89	56,500
September 25, 2025	2.02	2.05	2.05	2.06	1.96	21,316
September 24, 2025	2.08	2.05	2.05	2.09	1.7	185,411
September 23, 2025	2.06	2.09	2.09	2.09	2.03	57,740
September 22, 2025	2.14	2.02	2.02	2.17	2.02	59,924
September 19, 2025	2.25	2.29	2.29	2.3	2.18	66,700
September 18, 2025	2.2	2.24	2.24	2.35	2.18	23,903
September 17, 2025	2.15	2.2	2.2	2.25	2.15	47,400
September 16, 2025	2.14	2.13	2.13	2.14	2.08	19,303
September 15, 2025	2.09	2.13	2.13	2.15	2.09	52,400
September 12, 2025	2	2.1	2.1	2.11	2	41,464
September 11, 2025	2	2	2	2.04	1.96	54,214
September 10, 2025	2.06	1.97	1.97	2.07	1.97	30,514
September 09, 2025	2.05	2.06	2.06	2.12	2.01	21,540
September 08, 2025	2	2.06	2.06	2.13	1.96	70,211
September 05, 2025	2.07	1.96	1.96	2.14	1.95	48,800
September 04, 2025	1.87	2.05	2.05	2.07	1.87	62,913
September 03, 2025	1.84	1.9	1.9	1.95	1.82	107,100
September 02, 2025	1.94	1.92	1.92	1.99	1.87	54,238
August 29, 2025	1.98	1.99	1.99	2.05	1.98	17,900
August 28, 2025	2	2.02	2.02	2.04	1.97	103,823
August 27, 2025	2.05	1.98	1.98	2.09	1.98	31,123
August 26, 2025	2.09	2.08	2.08	2.14	2.05	27,291
August 25, 2025	2.08	2.06	2.06	2.15	2.01	47,533
August 22, 2025	2.14	2.09	2.09	2.19	2.05	36,800
August 21, 2025	2.01	2.06	2.06	2.1	2	72,300
August 20, 2025	1.97	2.03	2.03	2.09	1.96	57,921
August 19, 2025	1.91	1.97	1.97	2.1	1.82	195,719
August 18, 2025	2.16	2.14	2.14	2.2	2.11	56,509
August 15, 2025	2.17	2.16	2.16	2.24	2.14	45,600
August 14, 2025	2.35	2.12	2.12	2.38	2.06	146,301
August 13, 2025	2.27	2.35	2.35	2.38	2.22	37,700
August 12, 2025	2.28	2.24	2.24	2.32	2.2	83,670
August 11, 2025	2.18	2.23	2.23	2.31	2.1	92,510
August 08, 2025	2.2	2.18	2.18	2.2	1.78	292,429
August 07, 2025	2.05	1.96	1.96	2.12	1.95	66,904
August 06, 2025	1.9	2.04	2.04	2.09	1.9	63,705
August 05, 2025	1.86	1.91	1.91	1.99	1.83	28,904
August 04, 2025	1.76	1.85	1.85	1.89	1.75	40,700
August 01, 2025	1.89	1.75	1.75	1.94	1.59	117,900
July 31, 2025	1.92	1.91	1.89	2.02	1.84	34,929
July 30, 2025	1.96	1.9	1.9	2.2	1.88	65,729
July 29, 2025	2.4	1.96	1.96	2.45	1.9	348,940
July 28, 2025	2.59	2.42	2.42	2.7	2.4	116,900
July 25, 2025	2.46	2.54	2.54	2.59	2.3	232,525
July 24, 2025	2.27	2.37	2.37	2.52	2.26	197,351
July 23, 2025	2.26	2.28	2.28	2.28	2.21	14,641
July 22, 2025	2.26	2.25	2.25	2.33	2.2	41,920
July 21, 2025	2.25	2.24	2.24	2.37	2.2	39,500
July 18, 2025	2.35	2.26	2.26	2.41	2.08	39,400
July 17, 2025	2.12	2.28	2.28	2.4	2.12	53,400
July 16, 2025	2.04	2.09	2.09	2.11	1.85	85,400
July 15, 2025	1.93	2.05	2.05	2.09	1.89	67,707
July 14, 2025	2.09	1.97	1.97	2.09	1.7	225,425
July 11, 2025	2.16	2.1	2.1	2.16	2.09	33,879
July 10, 2025	2.26	2.16	2.16	2.35	1.98	234,700
July 09, 2025	2.33	2.28	2.28	2.47	2.25	97,910
July 08, 2025	2.72	2.37	2.37	2.72	2.37	123,916
July 07, 2025	2.3	2.58	2.58	2.73	2.3	276,141
July 03, 2025	2.17	2.29	2.29	2.35	2.16	78,500

Apyx Medical Corporation (APYX) NASDAQ