Apyx Medical (APYX) Stock Chart & Stock Price History

→ You’re invited: Biggest crypto event of 2024 (From InvestorPlace) (Ad)

Free APYX Stock Alerts

$1.38

+0.06 (+4.55%)

(As of 04/18/2024 ET)

Compare

Apyx Medical Stock Price Performance

5 Day Performance: -5.48%
1 Month Performance: -22.03%
3 Month Performance: -30.65%
6 Month Performance: -38.94%
Year-To-Date Performance: -47.33%
1 Year Performance: -54.00%

Receive APYX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Apyx Medical and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

APYX Stock Chart for Friday, April, 19, 2024

Apyx Medical Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$1.32	$1.38 +4.55%	$1.39	$1.26	66,774 shs	$47.80 million
04/17/2024	$1.39	$1.32 -5.04%	$1.44	$1.28	89,880 shs	$45.73 million
04/16/2024	$1.38	$1.39 +0.72%	$1.43	$1.33	26,856 shs	$48.15 million
04/15/2024	$1.46	$1.38 -5.48%	$1.48	$1.26	82,830 shs	$47.80 million
04/12/2024	$1.55	$1.46 -5.81%	$1.54	$1.40	18,746 shs	$50.57 million
04/11/2024	$1.42	$1.55 +9.15%	$1.55	$1.43	133,754 shs	$53.69 million
Get the Latest News and Ratings for APYX and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Apyx Medical and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$1.47	$1.42 -3.40%	$1.49	$1.38	12,827 shs	$49.19 million
04/09/2024	$1.46	$1.47 +0.68%	$1.53	$1.43	80,446 shs	$50.92 million
04/08/2024	$1.50	$1.46 -2.67%	$1.51	$1.44	39,761 shs	$50.57 million
04/05/2024	$1.53	$1.50 -1.96%	$1.63	$1.49	84,663 shs	$51.96 million
04/04/2024	$1.59	$1.53 -3.77%	$1.64	$1.51	52,814 shs	$53.00 million
04/03/2024	$1.48	$1.59 +7.43%	$1.64	$1.42	204,181 shs	$55.08 million
04/02/2024	$1.37	$1.48 +8.03%	$1.48	$1.35	144,497 shs	$51.27 million
04/01/2024	$1.36	$1.37 +0.74%	$1.40	$1.31	208,467 shs	$47.46 million
03/29/2024	$1.36	$1.36	$1.39	$1.33	121,348 shs	$47.11 million
03/28/2024	$1.41	$1.36 -3.55%	$1.39	$1.33	121,168 shs	$47.11 million
03/27/2024	$1.28	$1.41 +10.16%	$1.42	$1.28	301,822 shs	$48.84 million
03/26/2024	$1.27	$1.28 +0.79%	$1.33	$1.23	231,065 shs	$44.34 million
03/25/2024	$1.25	$1.27 +1.60%	$1.37	$1.23	997,659 shs	$43.99 million
03/22/2024	$1.32	$1.25 -5.30%	$1.37	$1.21	1.69 million shs	$43.30 million
03/21/2024	$1.85	$1.32 -28.65%	$1.55	$1.28	1.24 million shs	$45.73 million
03/20/2024	$1.80	$1.85 +2.78%	$1.90	$1.71	111,059 shs	$64.08 million
03/19/2024	$1.77	$1.80 +1.69%	$1.87	$1.74	23,091 shs	$62.35 million
03/18/2024	$1.79	$1.77 -1.12%	$1.87	$1.75	31,336 shs	$61.31 million
03/15/2024	$1.69	$1.79 +5.92%	$1.79	$1.70	56,149 shs	$62.01 million
03/14/2024	$1.75	$1.69 -3.43%	$1.85	$1.67	28,635 shs	$58.55 million
03/13/2024	$1.72	$1.75 +1.74%	$1.88	$1.71	38,426 shs	$60.63 million
03/12/2024	$1.74	$1.72 -1.15%	$1.84	$1.64	91,286 shs	$59.58 million
03/11/2024	N/A	$1.74	$1.83	$1.62	220,402 shs	$60.27 million
03/08/2024	$1.89	$1.92 +1.86%	$1.97	$1.88	58,051 shs	$66.51 million
03/07/2024	$2.11	$1.89 -10.66%	$2.09	$1.87	133,865 shs	$65.30 million
03/06/2024	$1.98	$2.11 +6.57%	$2.14	$2.06	56,071 shs	$73.09 million
03/05/2024	$2.13	$1.98 -7.04%	$2.20	$1.91	58,213 shs	$68.59 million
03/04/2024	$2.08	$2.13 +2.40%	$2.29	$1.96	132,883 shs	$73.79 million
03/01/2024	$2.10	$2.08 -0.95%	$2.13	$2.05	55,175 shs	$72.05 million
02/29/2024	$2.10	$2.10	$2.17	$2.00	53,117 shs	$72.74 million
02/28/2024	$2.24	$2.10 -6.25%	$2.27	$2.10	114,713 shs	$72.74 million
02/27/2024	$2.13	$2.24 +5.16%	$2.30	$2.05	130,368 shs	$77.59 million
02/26/2024	$2.01	$2.13 +5.97%	$2.23	$2.02	67,572 shs	$73.78 million
02/23/2024	$2.14	$2.01 -6.07%	$2.18	$1.93	133,539 shs	$69.63 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$2.02	$2.14 +5.94%	$2.21	$2.05	105,546 shs	$74.13 million
02/21/2024	$2.16	$2.02 -6.48%	$2.29	$2.02	151,268 shs	$69.97 million
02/20/2024	$2.32	$2.16 -6.90%	$2.39	$2.16	145,318 shs	$74.82 million
02/19/2024	$2.32	$2.32	$2.44	$2.15	160,400 shs	$80.37 million
02/16/2024	$2.14	$2.32 +8.41%	$2.44	$2.15	160,433 shs	$80.37 million
02/15/2024	$2.45	$2.14 -12.65%	$2.50	$2.05	221,783 shs	$74.14 million
02/14/2024	$2.63	$2.45 -6.84%	$2.65	$2.40	83,030 shs	$84.88 million
02/13/2024	$2.71	$2.63 -2.95%	$2.70	$2.59	63,694 shs	$91.10 million
02/12/2024	$2.52	$2.71 +7.54%	$2.76	$2.53	71,324 shs	$93.87 million
02/09/2024	$2.58	$2.52 -2.33%	$2.63	$2.43	108,947 shs	$87.29 million
02/08/2024	$2.40	$2.58 +7.50%	$2.65	$2.40	35,709 shs	$89.37 million
02/07/2024	$2.68	$2.40 -10.45%	$2.68	$2.40	91,146 shs	$83.14 million
02/06/2024	$2.63	$2.68 +1.90%	$2.80	$2.60	34,601 shs	$92.84 million
02/05/2024	$2.68	$2.63 -1.87%	$2.66	$2.58	53,013 shs	$91.10 million
02/02/2024	$2.61	$2.68 +2.68%	$2.80	$2.59	149,530 shs	$92.84 million
02/01/2024	$2.24	$2.61 +16.52%	$2.64	$2.21	256,646 shs	$90.41 million
01/31/2024	$2.27	$2.24 -1.32%	$2.39	$2.18	19,330 shs	$77.59 million
01/30/2024	$2.47	$2.27 -8.10%	$2.47	$2.15	79,811 shs	$78.63 million
01/29/2024	$2.27	$2.47 +8.81%	$2.54	$2.17	203,684 shs	$85.56 million
01/26/2024	$2.29	$2.27 -0.87%	$2.39	$2.20	37,436 shs	$78.63 million
01/25/2024	$2.17	$2.29 +5.53%	$2.30	$2.16	41,831 shs	$79.33 million
01/24/2024	$2.23	$2.17 -2.69%	$2.27	$2.14	26,100 shs	$75.17 million
01/23/2024	$2.11	$2.23 +5.69%	$2.29	$2.05	60,906 shs	$77.25 million
01/22/2024	$1.99	$2.11 +6.03%	$2.18	$2.01	104,512 shs	$73.09 million
01/19/2024	$1.99	$1.99	$2.05	$1.94	39,789 shs	$68.93 million
01/18/2024	$1.93	$1.99 +3.11%	$2.00	$1.90	27,674 shs	$68.93 million
01/17/2024	$1.98	$1.93 -2.53%	$2.01	$1.86	61,845 shs	$66.86 million

Related Companies:

This page (NASDAQ:APYX) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Apyx Medical (APYX) Stock Chart & Stock Price History

Apyx Medical Stock Price Performance

APYX Stock Chart for Friday, April, 19, 2024

Apyx Medical Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info