5 DAY PERFORMANCE
+21.28%
1 MONTH PERFORMANCE
-16.92%
3 MONTH PERFORMANCE
-28.95%
6 MONTH PERFORMANCE
-12.20%
YEAR-TO-DATE PERFORMANCE
-31.65%
1 YEAR PERFORMANCE
-24.48%
Apyx Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.91 | $1.04 (14.29%) | $1.09 | $0.90 | 63,950 | $39.74 M |
| 04/29/2025 | $0.90 | $0.94 (4.44%) | $0.94 | $0.85 | 67,800 | $35.92 M |
| 04/28/2025 | $0.94 | $0.90 (-3.74%) | $0.94 | $0.89 | 26,764 | $34.39 M |
| 04/25/2025 | $0.91 | $0.89 (-2.28%) | $0.93 | $0.83 | 35,800 | $34.03 M |
| 04/24/2025 | $0.95 | $0.91 (-4.25%) | $0.99 | $0.89 | 126,900 | $34.76 M |
| 04/23/2025 | $0.95 | $0.90 (-5.27%) | $0.99 | $0.90 | 67,800 | $34.39 M |
| 04/22/2025 | $1.00 | $0.94 (-5.75%) | $1.02 | $0.89 | 90,603 | $36.02 M |
| 04/21/2025 | $0.94 | $0.98 (4.26%) | $1.01 | $0.91 | 43,607 | $37.45 M |
| 04/17/2025 | $0.93 | $0.98 (4.84%) | $1.00 | $0.93 | 93,300 | $37.26 M |
| 04/16/2025 | $1.01 | $0.93 (-7.92%) | $1.01 | $0.92 | 82,026 | $35.54 M |
| 04/15/2025 | $1.07 | $1.02 (-4.67%) | $1.11 | $1.02 | 26,420 | $38.98 M |
| 04/14/2025 | $1.04 | $1.07 (2.88%) | $1.12 | $0.95 | 35,200 | $40.89 M |
| 04/11/2025 | $0.90 | $0.96 (6.44%) | $1.00 | $0.90 | 54,705 | $36.61 M |
| 04/10/2025 | $1.00 | $0.88 (-12%) | $1.00 | $0.85 | 79,687 | $33.63 M |
| 04/09/2025 | $0.89 | $0.90 (1.12%) | $1.11 | $0.87 | 178,200 | $34.39 M |
| 04/08/2025 | $1.05 | $0.87 (-17%) | $1.15 | $0.85 | 72,591 | $33.31 M |
| 04/07/2025 | $0.99 | $1.00 (1.01%) | $1.07 | $0.85 | 56,600 | $38.22 M |
| 04/04/2025 | $0.84 | $0.99 (17.86%) | $1.07 | $0.76 | 144,100 | $37.83 M |
| 04/03/2025 | $1.16 | $1.16 (0%) | $1.22 | $1.15 | 29,200 | $44.33 M |
| 04/02/2025 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.21 | 63,800 | $47.00 M |
| 04/01/2025 | $1.35 | $1.25 (-7.41%) | $1.37 | $1.25 | 59,100 | $47.77 M |
| 03/31/2025 | $1.33 | $1.37 (3.01%) | $1.43 | $1.22 | 82,700 | $52.35 M |
| 03/28/2025 | $1.27 | $1.30 (2.36%) | $1.38 | $1.16 | 51,949 | $49.68 M |
| 03/27/2025 | $1.24 | $1.31 (5.65%) | $1.36 | $1.16 | 63,014 | $50.06 M |
| 03/26/2025 | $1.37 | $1.27 (-7.3%) | $1.37 | $1.26 | 26,531 | $48.53 M |
| 03/25/2025 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.30 | 13,500 | $51.97 M |
| 03/24/2025 | $1.26 | $1.38 (9.52%) | $1.39 | $1.24 | 18,338 | $52.74 M |
| 03/21/2025 | $1.22 | $1.26 (3.28%) | $1.34 | $1.19 | 75,621 | $48.15 M |
| 03/20/2025 | $1.10 | $1.16 (5.45%) | $1.16 | $1.09 | 14,700 | $44.33 M |
| 03/19/2025 | $1.09 | $1.09 (0%) | $1.10 | $1.08 | 16,400 | $41.65 M |
| 03/18/2025 | $1.17 | $1.07 (-8.55%) | $1.17 | $1.03 | 85,926 | $40.89 M |
| 03/17/2025 | $1.02 | $1.13 (10.78%) | $1.15 | $1.01 | 47,345 | $43.18 M |
| 03/14/2025 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.95 | 63,534 | $35.54 M |
| 03/13/2025 | $1.14 | $1.04 (-8.77%) | $1.21 | $0.93 | 95,020 | $36.96 M |
| 03/12/2025 | $1.10 | $1.07 (-2.73%) | $1.16 | $1.01 | 90,516 | $38.03 M |
| 03/11/2025 | $1.11 | $1.07 (-3.6%) | $1.15 | $1.03 | 32,123 | $38.03 M |
| 03/10/2025 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.07 | 26,800 | $39.81 M |
| 03/07/2025 | $1.20 | $1.19 (-0.83%) | $1.44 | $1.15 | 95,605 | $41.23 M |
| 03/06/2025 | $1.12 | $1.18 (5.36%) | $1.19 | $1.12 | 29,600 | $40.88 M |
| 03/05/2025 | $1.23 | $1.20 (-2.44%) | $1.31 | $1.17 | 70,906 | $41.57 M |
| 03/04/2025 | $1.32 | $1.19 (-9.85%) | $1.32 | $1.19 | 39,900 | $41.23 M |
| 03/03/2025 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.31 | 17,007 | $45.73 M |
| 02/28/2025 | $1.42 | $1.45 (2.11%) | $1.46 | $1.27 | 122,615 | $50.23 M |
| 02/27/2025 | $1.48 | $1.38 (-6.76%) | $1.48 | $1.33 | 21,829 | $47.81 M |
| 02/26/2025 | $1.44 | $1.43 (-0.69%) | $1.48 | $1.37 | 19,700 | $49.54 M |
| 02/25/2025 | $1.35 | $1.42 (5.19%) | $1.43 | $1.35 | 7,212 | $49.19 M |
| 02/24/2025 | $1.50 | $1.43 (-4.67%) | $1.51 | $1.22 | 34,348 | $49.54 M |
| 02/21/2025 | $1.45 | $1.51 (4.14%) | $1.51 | $1.45 | 6,203 | $52.31 M |
| 02/20/2025 | $1.49 | $1.45 (-2.68%) | $1.50 | $1.42 | 7,744 | $50.23 M |
| 02/19/2025 | $1.48 | $1.49 (0.68%) | $1.52 | $1.48 | 18,900 | $51.62 M |
| 02/18/2025 | $1.41 | $1.50 (6.38%) | $1.56 | $1.39 | 30,503 | $51.97 M |
| 02/14/2025 | $1.43 | $1.50 (4.9%) | $1.53 | $1.43 | 15,000 | $51.97 M |
| 02/13/2025 | $1.40 | $1.40 (0%) | $1.41 | $1.39 | 17,145 | $48.50 M |
| 02/12/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.29 | 30,620 | $47.12 M |
| 02/11/2025 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.35 | 11,500 | $48.50 M |
| 02/10/2025 | $1.40 | $1.43 (2.14%) | $1.43 | $1.35 | 21,602 | $49.54 M |
| 02/07/2025 | $1.36 | $1.41 (3.68%) | $1.41 | $1.36 | 10,946 | $48.85 M |
| 02/06/2025 | $1.46 | $1.39 (-4.79%) | $1.54 | $1.38 | 21,044 | $48.16 M |
| 02/05/2025 | $1.41 | $1.48 (4.96%) | $1.52 | $1.41 | 14,300 | $51.27 M |
| 02/04/2025 | $1.43 | $1.44 (0.7%) | $1.48 | $1.43 | 10,728 | $49.89 M |
| 02/03/2025 | $1.42 | $1.42 (0%) | $1.42 | $1.35 | 15,800 | $49.19 M |
| 01/31/2025 | $1.52 | $1.44 (-5.26%) | $1.57 | $1.44 | 23,100 | $49.89 M |
| 01/30/2025 | $1.49 | $1.52 (2.01%) | $1.54 | $1.43 | 8,200 | $52.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
