NASDAQ : APYX
Apyx Medical Corporation — Price history
Healthcare · Medical Devices · United States
Last price 2.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 109.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Apyx Medical Corporation (APYX) closed at 2.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.58 | 2.8 | 2.56 | 2.71 | 72,570 | +4.23% |
| 2026-10-30 | 2.65 | 2.65 | 2.53 | 2.6 | 38,090 | -3.35% |
| 2026-10-29 | 2.6 | 2.69 | 2.48 | 2.69 | 67,401 | +3.07% |
| 2026-10-28 | 2.53 | 2.61 | 2.515 | 2.61 | 34,807 | +4.40% |
| 2026-10-27 | 2.45 | 2.527 | 2.41 | 2.5 | 46,241 | +1.63% |
| 2026-10-26 | 2.37 | 2.47 | 2.35 | 2.46 | 128,807 | +3.80% |
| 2026-10-23 | 2.39 | 2.4 | 2.25 | 2.37 | 146,266 | -1.66% |
| 2026-10-22 | 2.46 | 2.53 | 2.34 | 2.41 | 187,326 | -3.98% |
| 2026-10-21 | 2.47 | 2.513 | 2.42 | 2.51 | 70,315 | +2.87% |
| 2026-10-20 | 2.45 | 2.56 | 2.42 | 2.44 | 366,566 | +0.83% |
| 2026-10-19 | 2.55 | 2.56 | 2.35 | 2.42 | 223,589 | -5.10% |
| 2026-10-16 | 2.6 | 2.65 | 2.54 | 2.55 | 53,987 | -0.39% |
| 2026-10-15 | 2.45 | 2.58 | 2.45 | 2.56 | 151,912 | -0.39% |
| 2026-10-14 | 2.59 | 2.59 | 2.49 | 2.57 | 38,747 | -1.15% |
| 2026-10-13 | 2.68 | 2.68 | 2.48 | 2.6 | 148,849 | -1.89% |
| 2026-10-12 | 2.62 | 2.73 | 2.53 | 2.65 | 79,991 | +2.32% |
| 2026-10-09 | 2.38 | 2.62 | 2.38 | 2.59 | 107,410 | +9.75% |
| 2026-10-08 | 2.54 | 2.54 | 2.34 | 2.36 | 231,395 | -7.45% |
| 2026-10-07 | 2.52 | 2.6 | 2.49 | 2.55 | 34,797 | +0.20% |
| 2026-10-06 | 2.63 | 2.63 | 2.53 | 2.545 | 129,274 | -2.12% |
| 2026-10-05 | 2.53 | 2.63 | 2.5 | 2.6 | 68,388 | +1.96% |
| 2026-10-02 | 2.51 | 2.6 | 2.5 | 2.55 | 51,682 | +2.00% |
| 2026-10-01 | 2.46 | 2.62 | 2.42 | 2.5 | 294,900 | +2.04% |
| 2026-09-30 | 2.58 | 2.827 | 2.45 | 2.45 | 639,623 | -5.77% |
| 2026-09-29 | 2.63 | 2.65 | 2.46 | 2.6 | 338,475 | +4.00% |
| 2026-09-28 | 2.9 | 2.95 | 2.32 | 2.5 | 362,382 | -15.54% |
| 2026-09-25 | 2.85 | 2.97 | 2.85 | 2.96 | 131,499 | +4.59% |
| 2026-09-24 | 2.96 | 2.96 | 2.83 | 2.83 | 73,753 | -4.07% |
| 2026-09-23 | 2.92 | 2.962 | 2.89 | 2.95 | 86,064 | +0.00% |
| 2026-09-22 | 2.93 | 2.98 | 2.91 | 2.95 | 73,859 | +1.37% |
| 2026-09-21 | 3.06 | 3.075 | 2.86 | 2.91 | 169,375 | -4.90% |
| 2026-09-18 | 3.03 | 3.063 | 3 | 3.06 | 152,657 | +0.99% |
| 2026-09-17 | 3.04 | 3.11 | 3 | 3.03 | 34,192 | +0.66% |
| 2026-09-16 | 2.97 | 3.075 | 2.9 | 3.01 | 80,992 | +1.69% |
| 2026-09-15 | 3.03 | 3.03 | 2.9 | 2.96 | 44,080 | -1.99% |
| 2026-09-14 | 2.88 | 3.03 | 2.875 | 3.02 | 89,116 | +4.14% |
| 2026-09-11 | 2.9 | 3.07 | 2.79 | 2.9 | 161,333 | +0.35% |
| 2026-09-10 | 3.05 | 3.07 | 2.87 | 2.89 | 90,941 | -5.25% |
| 2026-09-09 | 3.05 | 3.055 | 3 | 3.05 | 70,420 | +0.00% |
| 2026-09-08 | 2.97 | 3.07 | 2.97 | 3.05 | 128,469 | +0.00% |
| 2026-09-04 | 3.06 | 3.08 | 3.02 | 3.05 | 62,059 | -0.33% |
| 2026-09-03 | 3.08 | 3.08 | 2.96 | 3.06 | 144,017 | -0.65% |
| 2026-09-02 | 3.07 | 3.11 | 3.05 | 3.08 | 25,958 | +0.98% |
| 2026-09-01 | 3.07 | 3.11 | 3.01 | 3.05 | 100,369 | +0.00% |
| 2026-08-31 | 3.05 | 3.189 | 3.02 | 3.05 | 46,728 | -0.97% |
| 2026-08-28 | 3.01 | 3.22 | 3 | 3.08 | 115,650 | +2.67% |
| 2026-08-27 | 3.05 | 3.05 | 2.825 | 3 | 815,874 | -1.64% |
| 2026-08-26 | 3.12 | 3.12 | 2.99 | 3.05 | 116,673 | -1.93% |
| 2026-08-25 | 3.12 | 3.24 | 3.09 | 3.11 | 48,430 | +0.97% |
| 2026-08-24 | 3.13 | 3.19 | 2.98 | 3.08 | 119,571 | -1.28% |
| 2026-08-21 | 3.05 | 3.17 | 3.04 | 3.12 | 52,892 | +2.97% |
| 2026-08-20 | 3.15 | 3.29 | 3.03 | 3.03 | 88,790 | -3.81% |
| 2026-08-19 | 3.17 | 3.26 | 3.09 | 3.15 | 149,705 | +1.29% |
| 2026-08-18 | 3.05 | 3.17 | 3 | 3.11 | 78,397 | +1.63% |
| 2026-08-17 | 3.04 | 3.27 | 3.02 | 3.06 | 170,654 | +0.99% |
| 2026-08-14 | 3.05 | 3.12 | 2.915 | 3.03 | 112,279 | -0.33% |
| 2026-08-13 | 2.98 | 3.12 | 2.92 | 3.04 | 176,002 | +1.67% |
| 2026-08-12 | 3 | 3.109 | 2.89 | 2.99 | 216,036 | -0.99% |
| 2026-08-11 | 3.48 | 3.495 | 3 | 3.02 | 202,392 | -12.72% |
| 2026-08-10 | 3.91 | 3.914 | 3.4 | 3.46 | 195,645 | -14.57% |
| 2026-08-07 | 4.16 | 4.25 | 3.4 | 4.05 | 299,179 | -2.64% |
| 2026-08-06 | 4.14 | 4.32 | 3.99 | 4.16 | 114,056 | +0.48% |
| 2026-08-05 | 4.3 | 4.305 | 4.095 | 4.14 | 18,733 | -3.27% |
| 2026-08-04 | 4.21 | 4.415 | 4.07 | 4.28 | 73,131 | +2.39% |
| 2026-08-03 | 4.11 | 4.32 | 4.1 | 4.18 | 151,658 | +1.95% |
| 2026-07-31 | 4.1 | 4.14 | 3.97 | 4.1 | 83,045 | -0.49% |
| 2026-07-30 | 3.84 | 4.32 | 3.78 | 4.12 | 76,354 | +7.29% |
| 2026-07-29 | 3.85 | 3.89 | 3.7 | 3.84 | 44,595 | -0.52% |
| 2026-07-28 | 3.9 | 3.91 | 3.775 | 3.86 | 62,237 | -0.77% |
| 2026-07-27 | 3.97 | 3.97 | 3.84 | 3.89 | 71,390 | -0.77% |
| 2026-07-24 | 3.9 | 4.05 | 3.84 | 3.92 | 51,829 | +2.35% |
| 2026-07-23 | 3.87 | 3.97 | 3.83 | 3.83 | 19,543 | -2.05% |
| 2026-07-22 | 4.13 | 4.316 | 3.845 | 3.91 | 114,587 | -5.10% |
| 2026-07-21 | 4.1 | 4.35 | 4.1 | 4.12 | 55,516 | +1.23% |
| 2026-07-20 | 4.23 | 4.26 | 4.03 | 4.07 | 44,878 | -4.91% |
| 2026-07-17 | 4.27 | 4.41 | 4.25 | 4.28 | 39,475 | -1.38% |
| 2026-07-16 | 4.43 | 4.49 | 4.32 | 4.34 | 25,376 | -1.81% |
| 2026-07-15 | 4.2 | 4.48 | 4.18 | 4.42 | 95,416 | +4.74% |
| 2026-07-14 | 4.27 | 4.315 | 3.99 | 4.22 | 61,806 | -0.94% |
| 2026-07-13 | 4.48 | 4.48 | 4.203 | 4.26 | 52,370 | -2.74% |
| 2026-07-10 | 4.47 | 4.5 | 4.34 | 4.38 | 43,859 | -1.79% |
| 2026-07-09 | 4.21 | 4.49 | 4.21 | 4.46 | 40,324 | +5.94% |
| 2026-07-08 | 4.13 | 4.24 | 4.13 | 4.21 | 40,607 | +0.24% |
| 2026-07-07 | 4.5 | 4.5 | 4.11 | 4.2 | 85,042 | -6.46% |
| 2026-07-06 | 4.32 | 4.54 | 4.25 | 4.49 | 88,163 | +4.42% |
| 2026-07-02 | 4.7 | 4.85 | 4.27 | 4.3 | 68,998 | -7.73% |
| 2026-07-01 | 4.45 | 4.77 | 4.45 | 4.66 | 78,301 | +3.79% |
| 2026-06-30 | 4.69 | 4.805 | 4.45 | 4.49 | 195,907 | -4.26% |
| 2026-06-29 | 4.5 | 4.87 | 4.46 | 4.69 | 271,472 | +4.22% |
| 2026-06-26 | 4.21 | 4.52 | 4.13 | 4.5 | 161,240 | +7.91% |
| 2026-06-25 | 4.15 | 4.24 | 4.02 | 4.17 | 110,093 | +1.21% |
| 2026-06-24 | 4.08 | 4.33 | 4.045 | 4.12 | 78,419 | +0.98% |
| 2026-06-23 | 3.95 | 4.08 | 3.95 | 4.08 | 85,298 | +1.75% |
| 2026-06-22 | 4.07 | 4.115 | 3.93 | 4.01 | 160,351 | -2.43% |
| 2026-06-18 | 4.17 | 4.24 | 4.01 | 4.11 | 194,791 | -2.38% |
| 2026-06-17 | 4.15 | 4.3 | 4.15 | 4.21 | 86,801 | +1.45% |
| 2026-06-16 | 4.6 | 4.68 | 4.15 | 4.15 | 154,182 | -9.78% |
| 2026-06-15 | 4.77 | 4.89 | 4.547 | 4.6 | 135,228 | -1.92% |
| 2026-06-12 | 4.66 | 4.99 | 4.63 | 4.69 | 160,919 | +0.86% |
| 2026-06-11 | 4.61 | 4.695 | 4.3 | 4.65 | 165,118 | +0.87% |
| 2026-06-10 | 4.88 | 4.98 | 4.61 | 4.61 | 166,402 | -5.14% |
| 2026-06-09 | 4.77 | 5.08 | 4.65 | 4.86 | 246,213 | +1.89% |
| 2026-06-08 | 4.65 | 4.99 | 4.63 | 4.77 | 207,624 | +6.71% |
| 2026-06-05 | 4.29 | 4.685 | 4.24 | 4.47 | 318,973 | +4.20% |
| 2026-06-04 | 3.79 | 4.35 | 3.79 | 4.29 | 535,112 | +13.19% |
| 2026-06-03 | 3.83 | 3.915 | 3.75 | 3.79 | 79,022 | -1.56% |
| 2026-06-02 | 3.93 | 4.15 | 3.83 | 3.85 | 112,833 | -2.78% |
| 2026-06-01 | 4 | 4.147 | 3.87 | 3.96 | 91,537 | -0.88% |
| 2026-05-29 | 4.13 | 4.28 | 3.98 | 3.995 | 110,585 | -3.73% |
| 2026-05-28 | 3.87 | 4.22 | 3.87 | 4.15 | 98,604 | +6.41% |
| 2026-05-27 | 4.09 | 4.09 | 3.86 | 3.9 | 75,529 | -4.65% |
| 2026-05-26 | 4.13 | 4.2 | 3.95 | 4.09 | 100,018 | -0.97% |
| 2026-05-22 | 4.23 | 4.4 | 4.11 | 4.13 | 127,490 | -2.82% |
| 2026-05-21 | 3.81 | 4.25 | 3.74 | 4.25 | 154,815 | +12.14% |
| 2026-05-20 | 3.92 | 3.92 | 3.75 | 3.79 | 150,528 | -3.81% |
| 2026-05-19 | 3.8 | 4.09 | 3.8 | 3.94 | 72,798 | +1.81% |
| 2026-05-18 | 4.05 | 4.14 | 3.83 | 3.87 | 158,804 | -4.44% |
| 2026-05-15 | 4.2 | 4.41 | 4.04 | 4.05 | 173,714 | -7.11% |
| 2026-05-14 | 3.8 | 4.36 | 3.8 | 4.36 | 411,682 | +13.54% |
| 2026-05-13 | 4.04 | 4.04 | 3.82 | 3.84 | 88,393 | -6.11% |