Apyx Medical Corporation - APYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.22	2.15	2.15	2.27	2.15	29,610
July 01, 2025	2.24	2.24	2.24	2.27	2.12	90,100
June 30, 2025	2.17	2.25	2.25	2.27	2.15	53,227
June 27, 2025	2.23	2.16	2.16	2.25	2.09	54,015
June 26, 2025	1.93	2.24	2.24	2.29	1.93	99,000
June 25, 2025	2.28	1.9	1.9	2.28	1.84	83,436
June 24, 2025	2.06	2.27	2.27	2.3	2.06	141,142
June 23, 2025	1.93	2	1.99	2.09	1.89	150,186
June 20, 2025	1.87	2	2	2	1.77	79,800
June 18, 2025	1.79	1.71	1.71	2.06	1.7	156,934
June 17, 2025	1.85	1.76	1.76	1.92	1.76	27,700
June 16, 2025	1.83	1.86	1.86	2	1.76	61,696
June 13, 2025	1.72	1.75	1.75	1.85	1.64	32,948
June 12, 2025	1.73	1.72	1.72	1.77	1.69	17,441
June 11, 2025	1.81	1.76	1.76	1.85	1.75	24,655
June 10, 2025	1.73	1.82	1.82	1.85	1.7	88,800
June 09, 2025	1.73	1.73	1.73	1.8	1.59	68,436
June 06, 2025	1.73	1.67	1.67	1.73	1.55	19,100
June 05, 2025	1.61	1.66	1.66	1.71	1.61	55,800
June 04, 2025	1.59	1.66	1.66	1.71	1.49	164,619
June 03, 2025	1.63	1.62	1.62	1.64	1.54	28,200
June 02, 2025	1.57	1.62	1.62	1.63	1.41	39,281
May 30, 2025	1.6	1.56	1.56	1.72	1.56	45,719
May 29, 2025	1.65	1.6	1.6	1.7	1.52	29,300
May 28, 2025	1.75	1.67	1.67	1.77	1.61	22,700
May 27, 2025	1.59	1.76	1.76	1.76	1.55	123,462
May 23, 2025	1.64	1.54	1.54	1.7	1.52	67,526
May 22, 2025	1.42	1.66	1.66	1.73	1.38	134,828
May 21, 2025	1.45	1.48	1.48	1.51	1.41	48,083

Apyx Medical Corporation (APYX) NASDAQ