Apyx Medical Corporation (APYX)
NASDAQ: APYX · Real-Time Price · USD
3.940
-0.090 (-2.23%)
At close: Dec 5, 2025, 4:00 PM EST
3.830
-0.110 (-2.79%)
After-hours: Dec 5, 2025, 7:54 PM EST
Apyx Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.03 | 4.06 | 3.93 | 3.94 | 3.94 | -2.23% | 52,677 |
| Dec 4, 2025 | 3.96 | 4.16 | 3.92 | 4.03 | 4.03 | 0.75% | 53,844 |
| Dec 3, 2025 | 4.09 | 4.25 | 3.97 | 4.00 | 4.00 | -1.72% | 84,207 |
| Dec 2, 2025 | 4.03 | 4.12 | 4.02 | 4.07 | 4.07 | 1.24% | 74,865 |
| Dec 1, 2025 | 3.98 | 4.12 | 3.88 | 4.02 | 4.02 | 0.25% | 83,983 |
| Nov 28, 2025 | 4.05 | 4.12 | 3.95 | 4.01 | 4.01 | - | 67,805 |
| Nov 26, 2025 | 4.02 | 4.22 | 3.95 | 4.01 | 4.01 | 0.25% | 200,561 |
| Nov 25, 2025 | 3.89 | 4.05 | 3.83 | 4.00 | 4.00 | 3.36% | 90,991 |
| Nov 24, 2025 | 4.02 | 4.10 | 3.81 | 3.87 | 3.87 | -3.25% | 136,021 |
| Nov 21, 2025 | 4.11 | 4.14 | 3.93 | 4.00 | 4.00 | -0.99% | 238,888 |
| Nov 20, 2025 | 4.04 | 4.27 | 3.97 | 4.04 | 4.04 | 2.28% | 217,574 |
| Nov 19, 2025 | 3.83 | 4.03 | 3.81 | 3.95 | 3.95 | 3.67% | 175,264 |
| Nov 18, 2025 | 3.62 | 3.88 | 3.18 | 3.81 | 3.81 | -5.46% | 347,391 |
| Nov 17, 2025 | 3.94 | 4.04 | 3.93 | 4.03 | 4.03 | 3.33% | 143,570 |
| Nov 14, 2025 | 4.03 | 4.09 | 3.84 | 3.90 | 3.90 | -4.18% | 119,351 |
| Nov 13, 2025 | 4.38 | 4.43 | 4.03 | 4.07 | 4.07 | -6.00% | 129,217 |
| Nov 12, 2025 | 4.20 | 4.44 | 4.13 | 4.33 | 4.33 | 8.25% | 309,199 |
| Nov 11, 2025 | 4.03 | 4.16 | 3.80 | 4.00 | 4.00 | -2.44% | 179,536 |
| Nov 10, 2025 | 3.95 | 4.25 | 3.80 | 4.10 | 4.10 | 5.94% | 265,125 |
| Nov 7, 2025 | 3.33 | 3.99 | 3.24 | 3.87 | 3.87 | 15.52% | 236,320 |
| Nov 6, 2025 | 3.18 | 3.65 | 3.13 | 3.35 | 3.35 | 6.69% | 171,721 |
| Nov 5, 2025 | 3.24 | 3.24 | 3.03 | 3.14 | 3.14 | -3.09% | 44,073 |
| Nov 4, 2025 | 3.08 | 3.31 | 3.08 | 3.24 | 3.24 | 1.25% | 132,869 |
| Nov 3, 2025 | 3.03 | 3.20 | 2.87 | 3.20 | 3.20 | 5.61% | 124,924 |
| Oct 31, 2025 | 3.06 | 3.07 | 2.95 | 3.03 | 3.03 | 2.71% | 33,730 |
| Oct 30, 2025 | 2.96 | 3.09 | 2.83 | 2.95 | 2.95 | - | 61,182 |
| Oct 29, 2025 | 3.09 | 3.10 | 2.94 | 2.95 | 2.95 | -4.84% | 78,542 |
| Oct 28, 2025 | 3.13 | 3.14 | 3.03 | 3.10 | 3.10 | -0.96% | 34,554 |
| Oct 27, 2025 | 3.24 | 3.24 | 3.05 | 3.13 | 3.13 | -2.49% | 48,721 |
| Oct 24, 2025 | 2.91 | 3.27 | 2.91 | 3.21 | 3.21 | 10.69% | 127,054 |
| Oct 23, 2025 | 3.00 | 3.11 | 2.90 | 2.90 | 2.90 | -4.29% | 51,552 |
| Oct 22, 2025 | 3.16 | 3.16 | 2.96 | 3.03 | 3.03 | -1.62% | 43,042 |
| Oct 21, 2025 | 3.08 | 3.10 | 2.97 | 3.08 | 3.08 | -1.60% | 64,958 |
| Oct 20, 2025 | 2.92 | 3.15 | 2.92 | 3.13 | 3.13 | 7.19% | 63,130 |
| Oct 17, 2025 | 3.06 | 3.13 | 2.84 | 2.92 | 2.92 | -6.11% | 48,409 |
| Oct 16, 2025 | 3.14 | 3.20 | 2.95 | 3.11 | 3.11 | - | 56,807 |
| Oct 15, 2025 | 3.46 | 3.49 | 3.05 | 3.11 | 3.11 | -8.53% | 138,053 |
| Oct 14, 2025 | 2.93 | 3.49 | 2.86 | 3.40 | 3.40 | 13.33% | 424,674 |
| Oct 13, 2025 | 3.00 | 3.22 | 2.81 | 3.00 | 3.00 | 1.01% | 138,785 |
| Oct 10, 2025 | 2.98 | 3.00 | 2.62 | 2.97 | 2.97 | -0.67% | 442,870 |
| Oct 9, 2025 | 2.86 | 3.00 | 2.83 | 2.99 | 2.99 | 4.18% | 184,595 |
| Oct 8, 2025 | 2.82 | 2.91 | 2.75 | 2.87 | 2.87 | 1.06% | 145,179 |
| Oct 7, 2025 | 2.89 | 2.90 | 2.69 | 2.84 | 2.84 | -1.73% | 165,676 |
| Oct 6, 2025 | 2.44 | 2.99 | 2.44 | 2.89 | 2.89 | 20.92% | 327,396 |
| Oct 3, 2025 | 2.07 | 2.40 | 2.07 | 2.39 | 2.39 | 14.35% | 128,201 |
| Oct 2, 2025 | 2.14 | 2.15 | 2.06 | 2.09 | 2.09 | -2.79% | 59,502 |
| Oct 1, 2025 | 2.12 | 2.20 | 2.10 | 2.15 | 2.15 | 0.47% | 131,490 |
| Sep 30, 2025 | 2.16 | 2.19 | 2.04 | 2.14 | 2.14 | -1.83% | 105,314 |
| Sep 29, 2025 | 2.01 | 2.20 | 2.01 | 2.18 | 2.18 | 7.92% | 120,022 |
| Sep 26, 2025 | 2.06 | 2.06 | 1.89 | 2.02 | 2.02 | -1.22% | 56,478 |