5 DAY PERFORMANCE
+44.54%
1 MONTH PERFORMANCE
+22.86%
3 MONTH PERFORMANCE
+2.38%
6 MONTH PERFORMANCE
+48.28%
YEAR-TO-DATE PERFORMANCE
+8.86%
1 YEAR PERFORMANCE
-1.71%
Apyx Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.14 | $1.04 (-8.77%) | $1.20 | $0.95 | 95,018 | $36.33 M |
| 03/12/2025 | $1.10 | $1.07 (-2.73%) | $1.16 | $1.01 | 90,311 | $37.07 M |
| 03/11/2025 | $1.11 | $1.07 (-3.6%) | $1.15 | $1.03 | 32,123 | $37.07 M |
| 03/10/2025 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.07 | 26,800 | $38.80 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 |
| 01/29/2025 | $1.40 | $1.46 (4.29%) | $1.55 | $1.40 | 15,200 | $50.58 M |
| 01/28/2025 | $1.40 | $1.44 (2.86%) | $1.44 | $1.37 | 31,006 | $49.89 M |
| 01/27/2025 | $1.43 | $1.42 (-0.7%) | $1.48 | $1.36 | 16,014 | $49.19 M |
| 01/24/2025 | $1.46 | $1.49 (2.05%) | $1.55 | $1.45 | 17,000 | $51.62 M |
| 01/23/2025 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.40 | 33,411 | $53.01 M |
| 01/22/2025 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.49 | 23,300 | $52.66 M |
| 01/21/2025 | $1.49 | $1.53 (2.68%) | $1.58 | $1.48 | 25,700 | $53.01 M |
| 01/17/2025 | $1.40 | $1.39 (-0.71%) | $1.47 | $1.38 | 16,510 | $48.16 M |
| 01/16/2025 | $1.52 | $1.42 (-6.58%) | $1.54 | $1.40 | 25,304 | $49.19 M |
| 01/15/2025 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.42 | 24,937 | $49.19 M |
| 01/14/2025 | $1.48 | $1.43 (-3.38%) | $1.56 | $1.42 | 16,800 | $49.54 M |
| 01/13/2025 | $1.75 | $1.49 (-14.86%) | $1.75 | $1.46 | 60,500 | $51.62 M |
| 01/10/2025 | $1.55 | $1.59 (2.58%) | $1.63 | $1.48 | 40,717 | $55.08 M |
| 01/08/2025 | $1.63 | $1.55 (-4.91%) | $1.65 | $1.52 | 28,900 | $53.70 M |
| 01/07/2025 | $1.75 | $1.71 (-2.29%) | $1.79 | $1.62 | 111,624 | $59.24 M |
| 01/06/2025 | $1.66 | $1.72 (3.61%) | $1.77 | $1.65 | 30,415 | $59.59 M |
| 01/03/2025 | $1.60 | $1.66 (3.75%) | $1.67 | $1.55 | 31,334 | $57.51 M |
| 01/02/2025 | $1.56 | $1.58 (1.28%) | $1.61 | $1.53 | 111,634 | $54.74 M |
| 12/31/2024 | $1.60 | $1.58 (-1.25%) | $1.68 | $1.56 | 22,732 | $54.74 M |
| 12/30/2024 | $1.63 | $1.58 (-3.07%) | $1.69 | $1.49 | 158,543 | $54.74 M |
| 12/27/2024 | $1.61 | $1.64 (1.86%) | $1.71 | $1.49 | 66,200 | $56.82 M |
| 12/26/2024 | $1.70 | $1.60 (-5.88%) | $1.75 | $1.49 | 69,739 | $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 |
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.
