-
5 DAY PERFORMANCE
+4.24% -
1 MONTH PERFORMANCE
-7.52% -
3 MONTH PERFORMANCE
-5.38% -
6 MONTH PERFORMANCE
-10.22% -
YEAR-TO-DATE PERFORMANCE
-53.05% -
1 YEAR PERFORMANCE
-61.56%
Apyx Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.21 | $1.24 (2.48%) | $1.24 | $1.20 | 32,781 | $42.96 M |
| 09/27/2024 | $1.18 | $1.20 (1.69%) | $1.21 | $1.15 | 28,900 | $41.57 M |
| 09/26/2024 | $1.20 | $1.18 (-1.67%) | $1.24 | $1.12 | 47,106 | $40.88 M |
| 09/25/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.16 | 20,100 | $40.88 M |
| 09/24/2024 | $1.15 | $1.19 (3.48%) | $1.27 | $1.15 | 23,900 | $41.23 M |
| 09/23/2024 | $1.30 | $1.17 (-10%) | $1.30 | $1.15 | 85,605 | $40.53 M |
| 09/20/2024 | $1.10 | $1.30 (18.18%) | $1.30 | $1.10 | 182,096 | $45.04 M |
| 09/19/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 54,000 | $37.76 M |
| 09/18/2024 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.05 | 41,400 | $36.38 M |
| 09/17/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.02 | 55,000 | $37.42 M |
| 09/16/2024 | $1.19 | $1.07 (-10.08%) | $1.19 | $1.06 | 65,300 | $37.07 M |
| 09/13/2024 | $1.24 | $1.16 (-6.45%) | $1.29 | $1.15 | 25,808 | $40.19 M |
| 09/12/2024 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.20 | 16,400 | $42.96 M |
| 09/11/2024 | $1.23 | $1.26 (2.44%) | $1.26 | $1.20 | 13,800 | $43.65 M |
| 09/10/2024 | $1.25 | $1.26 (0.8%) | $1.30 | $1.24 | 6,901 | $43.65 M |
| 09/09/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.23 | 12,800 | $43.31 M |
| 09/06/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.25 | 24,900 | $45.04 M |
| 09/05/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.30 | 13,339 | $45.04 M |
| 09/04/2024 | $1.30 | $1.31 (0.77%) | $1.35 | $1.30 | 17,200 | $45.38 M |
| 09/03/2024 | $1.33 | $1.35 (1.5%) | $1.36 | $1.30 | 12,100 | $46.77 M |
| 08/30/2024 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.31 | 5,400 | $46.08 M |
| 08/29/2024 | $1.30 | $1.34 (3.08%) | $1.35 | $1.30 | 13,036 | $46.42 M |
| 08/28/2024 | $1.31 | $1.32 (0.76%) | $1.33 | $1.30 | 6,176 | $45.73 M |
| 08/27/2024 | $1.29 | $1.33 (3.1%) | $1.35 | $1.29 | 27,100 | $46.08 M |
| 08/26/2024 | $1.28 | $1.29 (0.78%) | $1.37 | $1.25 | 17,300 | $44.69 M |
| 08/23/2024 | $1.28 | $1.30 (1.56%) | $1.37 | $1.28 | 31,402 | $45.04 M |
| 08/22/2024 | $1.23 | $1.30 (5.69%) | $1.30 | $1.23 | 15,946 | $45.04 M |
| 08/21/2024 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.22 | 17,100 | $42.96 M |
| 08/20/2024 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.25 | 39,700 | $44.34 M |
| 08/19/2024 | $1.30 | $1.32 (1.54%) | $1.35 | $1.30 | 16,900 | $45.73 M |
| 08/16/2024 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.31 | 35,200 | $46.77 M |
| 08/15/2024 | $1.24 | $1.38 (11.29%) | $1.38 | $1.19 | 75,935 | $47.81 M |
| 08/14/2024 | $1.13 | $1.18 (4.42%) | $1.18 | $1.13 | 17,500 | $40.88 M |
| 08/13/2024 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.06 | 40,410 | $38.11 M |
| 08/12/2024 | $1.04 | $1.06 (1.92%) | $1.09 | $1.04 | 28,845 | $36.72 M |
| 08/09/2024 | $1.19 | $1.04 (-12.61%) | $1.19 | $1.02 | 96,704 | $36.03 M |
| 08/08/2024 | $1.05 | $1.02 (-2.86%) | $1.16 | $1.00 | 61,002 | $35.34 M |
| 08/07/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 99,347 | $34.99 M |
| 08/06/2024 | $1.21 | $1.03 (-14.88%) | $1.21 | $1.01 | 180,024 | $35.68 M |
| 08/05/2024 | $1.11 | $1.04 (-6.31%) | $1.11 | $0.97 | 88,120 | $36.03 M |
| 08/02/2024 | $1.30 | $1.15 (-11.54%) | $1.30 | $1.11 | 96,300 | $39.84 M |
| 08/01/2024 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.28 | 31,000 | $45.73 M |
| 07/31/2024 | $1.30 | $1.36 (4.62%) | $1.36 | $1.30 | 9,915 | $47.12 M |
| 07/30/2024 | $1.32 | $1.35 (2.27%) | $1.35 | $1.32 | 7,500 | $46.77 M |
| 07/29/2024 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.31 | 28,404 | $45.38 M |
| 07/26/2024 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.32 | 35,500 | $46.42 M |
| 07/25/2024 | $1.36 | $1.41 (3.68%) | $1.41 | $1.32 | 37,917 | $48.85 M |
| 07/24/2024 | $1.41 | $1.39 (-1.42%) | $1.45 | $1.37 | 16,105 | $48.16 M |
| 07/23/2024 | $1.37 | $1.46 (6.57%) | $1.46 | $1.37 | 5,200 | $50.58 M |
| 07/22/2024 | $1.35 | $1.39 (2.96%) | $1.42 | $1.35 | 9,052 | $48.16 M |
| 07/19/2024 | $1.34 | $1.35 (0.75%) | $1.38 | $1.33 | 62,191 | $46.77 M |
| 07/18/2024 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.34 | 32,827 | $46.42 M |
| 07/17/2024 | $1.35 | $1.38 (2.22%) | $1.40 | $1.35 | 22,980 | $47.81 M |
| 07/16/2024 | $1.36 | $1.38 (1.47%) | $1.38 | $1.33 | 25,393 | $47.81 M |
| 07/15/2024 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.35 | 10,237 | $47.46 M |
| 07/12/2024 | $1.37 | $1.38 (0.73%) | $1.40 | $1.34 | 5,464 | $47.81 M |
| 07/11/2024 | $1.35 | $1.33 (-1.48%) | $1.41 | $1.32 | 45,848 | $46.08 M |
| 07/10/2024 | $1.34 | $1.33 (-0.75%) | $1.36 | $1.30 | 11,825 | $46.08 M |
| 07/09/2024 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.30 | 23,907 | $46.08 M |
| 07/08/2024 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.34 | 15,894 | $46.42 M |
| 07/05/2024 | $1.37 | $1.38 (0.73%) | $1.38 | $1.34 | 10,760 | $47.81 M |
| 07/03/2024 | $1.34 | $1.34 (0%) | $1.39 | $1.31 | 30,037 | $46.42 M |
| 07/02/2024 | $1.36 | $1.34 (-1.47%) | $1.37 | $1.33 | 18,869 | $46.42 M |
| 07/01/2024 | $1.34 | $1.30 (-2.99%) | $1.49 | $1.30 | 27,898 | $45.04 M |