Apyx Medical Corporation - Common Stock (APYX)
4.4700
+0.1800 (4.20%)
NASDAQ· Last Trade: Jun 8th, 1:19 AM EDT
Historical Prices For Apyx Medical Corporation - Common Stock (APYX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 4.29 | 4.68 | 4.24 | 4.47 | 318,974 | 4.47 |
| 6/04/2026 | 3.79 | 4.35 | 3.79 | 4.29 | 535,112 | 4.29 |
| 6/03/2026 | 3.83 | 3.92 | 3.75 | 3.79 | 79,023 | 3.79 |
| 6/02/2026 | 3.93 | 4.15 | 3.83 | 3.85 | 112,834 | 3.85 |
| 6/01/2026 | 4.00 | 4.15 | 3.87 | 3.96 | 91,538 | 3.96 |
| 5/29/2026 | 0.00 | 4.28 | 3.98 | 4.00 | 110,585 | 4.00 |
| 5/28/2026 | 3.87 | 4.22 | 3.87 | 4.15 | 98,606 | 4.15 |
| 5/27/2026 | 4.09 | 4.09 | 3.86 | 3.90 | 75,492 | 3.90 |
| 5/26/2026 | 4.13 | 4.20 | 3.95 | 4.09 | 100,022 | 4.09 |
| 5/22/2026 | 4.23 | 4.40 | 4.11 | 4.13 | 127,490 | 4.13 |
| 5/21/2026 | 3.81 | 4.25 | 3.74 | 4.25 | 154,816 | 4.25 |
| 5/20/2026 | 3.92 | 3.92 | 3.75 | 3.79 | 150,527 | 3.79 |
| 5/19/2026 | 3.80 | 4.09 | 3.80 | 3.94 | 72,799 | 3.94 |
| 5/18/2026 | 4.05 | 4.14 | 3.83 | 3.87 | 158,704 | 3.87 |
| 5/15/2026 | 4.20 | 4.41 | 4.04 | 4.05 | 173,714 | 4.05 |
| 5/14/2026 | 3.80 | 4.36 | 3.80 | 4.36 | 411,678 | 4.36 |
| 5/13/2026 | 4.04 | 4.04 | 3.82 | 3.84 | 88,396 | 3.84 |
| 5/12/2026 | 3.91 | 4.11 | 3.70 | 4.09 | 213,616 | 4.09 |
| 5/11/2026 | 3.79 | 4.14 | 3.79 | 3.92 | 418,613 | 3.92 |
| 5/08/2026 | 3.40 | 3.82 | 3.40 | 3.67 | 256,859 | 3.67 |
| 5/07/2026 | 3.18 | 3.76 | 3.00 | 3.56 | 762,577 | 3.56 |
| 5/06/2026 | 2.80 | 3.11 | 2.79 | 2.92 | 399,629 | 2.92 |
| 5/05/2026 | 2.90 | 2.94 | 2.76 | 2.79 | 279,091 | 2.79 |
| 5/04/2026 | 3.13 | 3.21 | 2.85 | 2.85 | 392,779 | 2.85 |
| 5/01/2026 | 3.37 | 3.41 | 2.98 | 3.06 | 514,056 | 3.06 |
| 4/30/2026 | 3.50 | 3.51 | 3.32 | 3.33 | 77,272 | 3.33 |
| 4/29/2026 | 3.70 | 3.76 | 3.44 | 3.46 | 48,091 | 3.46 |
| 4/28/2026 | 3.74 | 3.80 | 3.60 | 3.67 | 127,976 | 3.67 |
| 4/27/2026 | 3.71 | 3.83 | 3.70 | 3.76 | 84,561 | 3.76 |
| 4/24/2026 | 3.83 | 3.83 | 3.70 | 3.72 | 57,716 | 3.72 |
| 4/23/2026 | 3.86 | 3.90 | 3.76 | 3.80 | 141,640 | 3.80 |
| 4/22/2026 | 3.92 | 4.11 | 3.82 | 3.83 | 99,986 | 3.83 |
| 4/21/2026 | 3.98 | 4.04 | 3.81 | 3.90 | 74,629 | 3.90 |
| 4/20/2026 | 3.97 | 4.03 | 3.81 | 3.94 | 71,040 | 3.94 |
| 4/17/2026 | 4.00 | 4.18 | 3.95 | 3.98 | 148,749 | 3.98 |
| 4/16/2026 | 3.88 | 4.10 | 3.86 | 3.94 | 303,150 | 3.94 |
| 4/15/2026 | 3.84 | 3.94 | 3.84 | 3.90 | 106,005 | 3.90 |
| 4/14/2026 | 3.92 | 4.00 | 3.76 | 3.84 | 239,140 | 3.84 |
| 4/13/2026 | 3.90 | 4.00 | 3.80 | 3.88 | 116,139 | 3.88 |
| 4/10/2026 | 3.97 | 4.01 | 3.74 | 3.96 | 134,912 | 3.96 |
| 4/09/2026 | 3.83 | 4.02 | 3.81 | 4.00 | 152,135 | 4.00 |
| 4/08/2026 | 3.85 | 3.99 | 3.75 | 3.81 | 124,476 | 3.81 |
| 4/07/2026 | 3.75 | 3.89 | 3.67 | 3.75 | 105,315 | 3.75 |
| 4/06/2026 | 3.70 | 3.88 | 3.60 | 3.76 | 119,300 | 3.76 |
| 4/02/2026 | 3.60 | 3.69 | 3.50 | 3.68 | 44,038 | 3.68 |
| 4/01/2026 | 3.68 | 3.87 | 3.62 | 3.63 | 69,256 | 3.63 |
| 3/31/2026 | 3.63 | 3.80 | 3.61 | 3.69 | 64,379 | 3.69 |
| 3/30/2026 | 3.65 | 3.69 | 3.56 | 3.58 | 57,244 | 3.58 |
| 3/27/2026 | 3.79 | 3.83 | 3.55 | 3.64 | 43,081 | 3.64 |
| 3/26/2026 | 3.79 | 3.91 | 3.76 | 3.84 | 45,257 | 3.84 |
| 3/25/2026 | 4.00 | 4.01 | 3.74 | 3.89 | 56,854 | 3.89 |
| 3/24/2026 | 3.97 | 4.18 | 3.90 | 3.94 | 293,325 | 3.94 |
| 3/23/2026 | 3.62 | 4.08 | 3.62 | 3.98 | 305,079 | 3.98 |
| 3/20/2026 | 3.47 | 3.54 | 3.35 | 3.48 | 231,856 | 3.48 |
| 3/19/2026 | 3.67 | 3.77 | 3.45 | 3.53 | 93,648 | 3.53 |
| 3/18/2026 | 3.74 | 3.90 | 3.66 | 3.67 | 84,874 | 3.67 |
| 3/17/2026 | 3.69 | 3.97 | 3.69 | 3.74 | 128,812 | 3.74 |
| 3/16/2026 | 3.66 | 3.93 | 3.54 | 3.67 | 223,948 | 3.67 |
| 3/13/2026 | 3.60 | 3.73 | 3.51 | 3.63 | 141,861 | 3.63 |
| 3/12/2026 | 3.93 | 3.99 | 3.60 | 3.62 | 197,712 | 3.62 |
| 3/11/2026 | 3.82 | 4.10 | 3.75 | 3.93 | 561,008 | 3.93 |
| 3/10/2026 | 3.51 | 3.82 | 3.41 | 3.45 | 338,462 | 3.45 |
| 3/09/2026 | 3.12 | 3.46 | 2.99 | 3.43 | 189,670 | 3.43 |