Apyx Medical Corporation - APYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Apyx Medical Corporation (APYX) NASDAQ