5 DAY PERFORMANCE
+1.91%
1 MONTH PERFORMANCE
-5.33%
3 MONTH PERFORMANCE
+33.33%
6 MONTH PERFORMANCE
+13.48%
YEAR-TO-DATE PERFORMANCE
-38.93%
1 YEAR PERFORMANCE
-34.16%
Apyx Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.70 | $1.60 (-5.88%) | $1.75 | $1.49 | 69,524 | $55.43 M |
| 12/24/2024 | $1.67 | $1.76 (5.39%) | $1.81 | $1.63 | 11,945 | $60.97 M |
| 12/23/2024 | $1.61 | $1.66 (3.11%) | $1.73 | $1.55 | 52,300 | $57.51 M |
| 12/20/2024 | $1.54 | $1.57 (1.95%) | $1.61 | $1.54 | 88,600 | $54.39 M |
| 12/19/2024 | $1.58 | $1.56 (-1.27%) | $1.64 | $1.46 | 48,500 | $54.04 M |
| 12/18/2024 | $1.68 | $1.58 (-5.95%) | $1.72 | $1.57 | 43,320 | $54.74 M |
| 12/17/2024 | $1.68 | $1.64 (-2.38%) | $1.69 | $1.40 | 50,737 | $56.82 M |
| 12/16/2024 | $1.70 | $1.68 (-1.18%) | $1.86 | $1.58 | 109,400 | $58.20 M |
| 12/13/2024 | $1.69 | $1.68 (-0.59%) | $1.70 | $1.52 | 33,846 | $58.20 M |
| 12/12/2024 | $1.85 | $1.69 (-8.65%) | $1.90 | $1.60 | 34,000 | $58.55 M |
| 12/11/2024 | $1.80 | $1.85 (2.78%) | $1.95 | $1.72 | 190,200 | $64.09 M |
| 12/10/2024 | $1.64 | $1.84 (12.2%) | $1.84 | $1.61 | 71,310 | $63.74 M |
| 12/09/2024 | $1.59 | $1.64 (3.14%) | $1.65 | $1.57 | 24,900 | $56.82 M |
| 12/06/2024 | $1.54 | $1.60 (3.9%) | $1.60 | $1.48 | 22,200 | $55.43 M |
| 12/05/2024 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.47 | 58,500 | $52.66 M |
| 12/04/2024 | $1.61 | $1.55 (-3.73%) | $1.67 | $1.51 | 28,300 | $53.70 M |
| 12/03/2024 | $1.90 | $1.65 (-13.16%) | $1.90 | $1.51 | 89,838 | $57.16 M |
| 12/02/2024 | $1.60 | $1.90 (18.75%) | $1.90 | $1.51 | 205,972 | $65.82 M |
| 11/29/2024 | $1.74 | $1.61 (-7.47%) | $1.88 | $1.60 | 64,749 | $55.78 M |
| 11/27/2024 | $1.46 | $1.69 (15.75%) | $1.70 | $1.42 | 142,036 | $58.55 M |
| 11/26/2024 | $1.44 | $1.45 (0.69%) | $1.48 | $1.39 | 42,800 | $50.23 M |
| 11/25/2024 | $1.42 | $1.44 (1.41%) | $1.49 | $1.40 | 35,100 | $49.89 M |
| 11/22/2024 | $1.37 | $1.45 (5.84%) | $1.49 | $1.37 | 41,441 | $50.23 M |
| 11/21/2024 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.33 | 29,314 | $49.19 M |
| 11/20/2024 | $1.28 | $1.40 (9.37%) | $1.40 | $1.25 | 91,238 | $48.50 M |
| 11/19/2024 | $1.20 | $1.28 (6.67%) | $1.33 | $1.17 | 26,728 | $44.34 M |
| 11/18/2024 | $1.23 | $1.23 (0%) | $1.30 | $1.22 | 17,719 | $42.61 M |
| 11/15/2024 | $1.29 | $1.26 (-2.33%) | $1.31 | $1.19 | 75,800 | $43.65 M |
| 11/14/2024 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.27 | 17,431 | $44.69 M |
| 11/13/2024 | $1.30 | $1.34 (3.08%) | $1.35 | $1.28 | 49,800 | $46.42 M |
| 11/12/2024 | $1.44 | $1.37 (-4.86%) | $1.46 | $1.29 | 28,118 | $47.46 M |
| 11/11/2024 | $1.48 | $1.48 (0%) | $1.56 | $1.42 | 116,650 | $51.27 M |
| 11/08/2024 | $1.18 | $1.52 (28.81%) | $1.57 | $1.11 | 467,200 | $52.66 M |
| 11/07/2024 | $1.19 | $1.22 (2.52%) | $1.24 | $1.15 | 37,730 | $42.27 M |
| 11/06/2024 | $1.18 | $1.21 (2.54%) | $1.25 | $1.14 | 22,546 | $41.92 M |
| 11/05/2024 | $1.20 | $1.17 (-2.5%) | $1.24 | $1.12 | 35,925 | $40.53 M |
| 11/04/2024 | $1.15 | $1.16 (0.87%) | $1.21 | $1.15 | 18,500 | $40.19 M |
| 11/01/2024 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.19 | 5,017 | $41.23 M |
| 10/31/2024 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.16 | 57,500 | $40.53 M |
| 10/30/2024 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.20 | 20,400 | $42.61 M |
| 10/29/2024 | $1.24 | $1.25 (0.81%) | $1.29 | $1.20 | 21,446 | $43.31 M |
| 10/28/2024 | $1.21 | $1.27 (4.96%) | $1.30 | $1.21 | 25,237 | $44.00 M |
| 10/25/2024 | $1.17 | $1.21 (3.42%) | $1.33 | $1.15 | 143,941 | $41.92 M |
| 10/24/2024 | $1.13 | $1.10 (-2.65%) | $1.22 | $1.10 | 63,707 | $38.11 M |
| 10/23/2024 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.11 | 17,600 | $38.45 M |
| 10/22/2024 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.14 | 2,700 | $39.49 M |
| 10/21/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.16 | 34,537 | $40.53 M |
| 10/18/2024 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.16 | 12,300 | $40.88 M |
| 10/17/2024 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.14 | 39,800 | $41.23 M |
| 10/16/2024 | $1.18 | $1.23 (4.24%) | $1.23 | $1.18 | 24,735 | $42.61 M |
| 10/15/2024 | $1.17 | $1.18 (0.85%) | $1.32 | $1.13 | 74,000 | $40.88 M |
| 10/14/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.15 | 18,301 | $40.19 M |
| 10/11/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 5,800 | $40.88 M |
| 10/10/2024 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.18 | 10,012 | $41.57 M |
| 10/09/2024 | $1.27 | $1.19 (-6.3%) | $1.29 | $1.18 | 21,844 | $41.23 M |
| 10/08/2024 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.20 | 4,244 | $42.27 M |
| 10/07/2024 | $1.23 | $1.27 (3.25%) | $1.29 | $1.21 | 15,108 | $44.00 M |
| 10/04/2024 | $1.26 | $1.27 (0.79%) | $1.35 | $1.24 | 57,206 | $44.00 M |
| 10/03/2024 | $1.15 | $1.22 (6.09%) | $1.27 | $1.15 | 31,100 | $42.27 M |
| 10/02/2024 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.14 | 29,309 | $41.23 M |
| 10/01/2024 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.20 | 37,800 | $42.27 M |
| 09/30/2024 | $1.21 | $1.24 (2.48%) | $1.24 | $1.20 | 32,800 | $42.96 M |
| 09/27/2024 | $1.18 | $1.20 (1.69%) | $1.21 | $1.15 | 28,900 | $41.57 M |