Apyx Medical Inc (APYX) Historical Stock Data
3.65 ↓0.07 (-1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APYX is up 0.21% a day on average. There have been 13 days where Apyx Medical Inc closed green and 17 days where APYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 3.74 | 3.65 | ↓$0.09 (-2.41%) | 3.59 | 3.74 | 50.22K |
| 2025-12-16 | 3.87 | 3.72 | ↓$0.15 (-3.88%) | 3.68 | 3.87 | 74.31K |
| 2025-12-15 | 3.91 | 3.79 | ↓$0.12 (-3.07%) | 3.73 | 3.92 | 39.29K |
| 2025-12-12 | 3.99 | 3.86 | ↓$0.13 (-3.26%) | 3.79 | 3.99 | 68.72K |
| 2025-12-11 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.92 | 4.03 | 47.77K |
| 2025-12-10 | 4.09 | 4.03 | ↓$0.06 (-1.47%) | 4.01 | 4.14 | 79.38K |
| 2025-12-09 | 3.98 | 4.07 | ↑$0.09 (2.26%) | 3.98 | 4.08 | 49.01K |
| 2025-12-08 | 3.98 | 3.96 | ↓$0.02 (-0.50%) | 3.95 | 4.10 | 85.74K |
| 2025-12-05 | 4.03 | 3.94 | ↓$0.09 (-2.23%) | 3.93 | 4.06 | 52.67K |
| 2025-12-04 | 3.96 | 4.03 | ↑$0.07 (1.77%) | 3.92 | 4.16 | 54.14K |
| 2025-12-03 | 4.09 | 4.00 | ↓$0.09 (-2.20%) | 3.97 | 4.25 | 84.64K |
| 2025-12-02 | 4.03 | 4.07 | ↑$0.04 (0.99%) | 4.02 | 4.12 | 74.87K |
| 2025-12-01 | 3.98 | 4.02 | ↑$0.04 (1.01%) | 3.87 | 4.12 | 83.98K |
| 2025-11-28 | 4.05 | 4.01 | ↓$0.04 (-0.99%) | 3.95 | 4.12 | 68.27K |
| 2025-11-26 | 4.02 | 4.01 | ↓$0.01 (-0.25%) | 3.95 | 4.22 | 200.56K |
| 2025-11-25 | 3.89 | 4.00 | ↑$0.11 (2.83%) | 3.83 | 4.05 | 90.99K |
| 2025-11-24 | 4.02 | 3.87 | ↓$0.15 (-3.73%) | 3.81 | 4.10 | 136.26K |
| 2025-11-21 | 4.11 | 4.00 | ↓$0.11 (-2.68%) | 3.93 | 4.14 | 238.89K |
| 2025-11-20 | 4.04 | 4.04 | ↑$0.00 (0.00%) | 3.97 | 4.27 | 217.57K |
| 2025-11-19 | 3.83 | 3.95 | ↑$0.12 (3.13%) | 3.81 | 4.03 | 175.26K |
| 2025-11-18 | 3.62 | 3.81 | ↑$0.19 (5.25%) | 3.18 | 3.88 | 347.39K |
| 2025-11-17 | 3.94 | 4.03 | ↑$0.09 (2.28%) | 3.93 | 4.04 | 143.37K |
| 2025-11-14 | 4.03 | 3.90 | ↓$0.13 (-3.23%) | 3.84 | 4.09 | 119.35K |
| 2025-11-13 | 4.38 | 4.07 | ↓$0.31 (-7.08%) | 4.03 | 4.43 | 129.22K |
| 2025-11-12 | 4.20 | 4.33 | ↑$0.13 (3.10%) | 4.13 | 4.44 | 309.16K |
| 2025-11-11 | 4.03 | 4.00 | ↓$0.03 (-0.74%) | 3.80 | 4.16 | 179.54K |
| 2025-11-10 | 3.95 | 4.10 | ↑$0.15 (3.80%) | 3.80 | 4.25 | 265.13K |
| 2025-11-07 | 3.33 | 3.87 | ↑$0.54 (16.22%) | 3.24 | 3.99 | 236.32K |
| 2025-11-06 | 3.18 | 3.35 | ↑$0.17 (5.35%) | 3.13 | 3.65 | 171.72K |
| 2025-11-05 | 3.24 | 3.14 | ↓$0.10 (-3.09%) | 3.03 | 3.24 | 44.07K |
Create an account or log in to view more rows.
$APYX GET IN mofos!!!
$APYX hold
$APYX Buy the dip
$APYX Take it Bears !
$APYX Algorithms are playing games
$APYX soon
$APYX breaking out of this wedge sooner than later
$APYX great sale!!!! Buy buy buy
$APYX green monday
$APYX might get a sell off today