-
5 DAY PERFORMANCE
-8.96% -
1 MONTH PERFORMANCE
+3.39% -
3 MONTH PERFORMANCE
-9.63% -
6 MONTH PERFORMANCE
-23.75% -
YEAR-TO-DATE PERFORMANCE
-53.44% -
1 YEAR PERFORMANCE
-49.17%
Apyx Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |