Apyx Medical CorporationAPYXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.06 | $4.50 | $4.01 | $4.40 | 359,500 |
| 1/30/2026 | $4.00 | $4.12 | $3.97 | $4.02 | 29,500 |
| 1/29/2026 | $4.02 | $4.11 | $3.90 | $4.05 | 51,707 |
| 1/28/2026 | $4.16 | $4.25 | $3.98 | $4.01 | 82,500 |
| 1/27/2026 | $3.88 | $4.25 | $3.85 | $4.19 | 81,716 |
| 1/26/2026 | $3.99 | $4.00 | $3.84 | $3.87 | 205,217 |
| 1/23/2026 | $3.89 | $4.00 | $3.76 | $3.97 | 101,400 |
| 1/22/2026 | $4.00 | $4.15 | $3.95 | $3.95 | 216,500 |
| 1/21/2026 | $3.90 | $4.00 | $3.76 | $3.99 | 296,531 |
| 1/20/2026 | $3.94 | $3.94 | $3.79 | $3.85 | 69,300 |
| 1/16/2026 | $3.85 | $4.05 | $3.83 | $3.99 | 293,607 |
| 1/15/2026 | $3.75 | $3.91 | $3.75 | $3.89 | 53,000 |
| 1/14/2026 | $3.89 | $4.06 | $3.71 | $3.76 | 456,619 |
| 1/13/2026 | $4.01 | $4.06 | $3.72 | $3.88 | 327,350 |
| 1/12/2026 | $3.75 | $4.05 | $3.61 | $4.01 | 163,424 |
| 1/9/2026 | $3.42 | $3.59 | $3.42 | $3.49 | 26,700 |
| 1/8/2026 | $3.46 | $3.64 | $3.43 | $3.46 | 37,000 |
| 1/7/2026 | $3.56 | $3.62 | $3.36 | $3.46 | 39,400 |
| 1/6/2026 | $3.56 | $3.65 | $3.44 | $3.56 | 66,000 |
| 1/5/2026 | $3.50 | $3.63 | $3.50 | $3.54 | 37,000 |
| 1/2/2026 | $3.50 | $3.56 | $3.46 | $3.50 | 53,589 |
| 12/31/2025 | $3.46 | $3.65 | $3.45 | $3.50 | 36,589 |
| 12/30/2025 | $3.44 | $3.54 | $3.44 | $3.44 | 50,700 |
| 12/29/2025 | $3.41 | $3.56 | $3.35 | $3.50 | 45,516 |
| 12/26/2025 | $3.55 | $3.55 | $3.41 | $3.44 | 75,300 |
| 12/24/2025 | $3.60 | $3.68 | $3.57 | $3.60 | 14,445 |
| 12/23/2025 | $3.62 | $3.65 | $3.53 | $3.60 | 33,347 |
| 12/22/2025 | $3.52 | $3.70 | $3.48 | $3.61 | 45,419 |
| 12/19/2025 | $3.62 | $3.62 | $3.46 | $3.49 | 129,600 |
| 12/18/2025 | $3.79 | $3.79 | $3.65 | $3.71 | 25,743 |
| 12/17/2025 | $3.74 | $3.74 | $3.59 | $3.65 | 50,218 |
| 12/16/2025 | $3.87 | $3.87 | $3.68 | $3.72 | 74,309 |
| 12/15/2025 | $3.91 | $3.92 | $3.73 | $3.79 | 39,300 |
| 12/12/2025 | $3.99 | $3.99 | $3.79 | $3.86 | 69,016 |
| 12/11/2025 | $4.03 | $4.03 | $3.92 | $3.99 | 47,800 |
| 12/10/2025 | $4.09 | $4.14 | $4.01 | $4.03 | 79,523 |
| 12/9/2025 | $3.98 | $4.08 | $3.98 | $4.07 | 49,008 |
| 12/8/2025 | $3.98 | $4.10 | $3.95 | $3.96 | 85,743 |
| 12/5/2025 | $4.03 | $4.06 | $3.93 | $3.94 | 52,700 |
| 12/4/2025 | $3.96 | $4.16 | $3.92 | $4.03 | 54,144 |
| 12/3/2025 | $4.09 | $4.25 | $3.97 | $4.00 | 84,700 |
| 12/2/2025 | $4.03 | $4.12 | $4.02 | $4.07 | 74,900 |
| 12/1/2025 | $3.98 | $4.12 | $3.87 | $4.02 | 84,000 |
| 11/28/2025 | $4.05 | $4.12 | $3.95 | $4.01 | 68,300 |
| 11/26/2025 | $4.02 | $4.22 | $3.95 | $4.01 | 200,561 |
| 11/25/2025 | $3.89 | $4.05 | $3.83 | $4.00 | 91,000 |
| 11/24/2025 | $4.02 | $4.10 | $3.81 | $3.87 | 136,261 |
| 11/21/2025 | $4.11 | $4.14 | $3.93 | $4.00 | 238,900 |
| 11/20/2025 | $4.04 | $4.27 | $3.97 | $4.04 | 217,600 |
| 11/19/2025 | $3.83 | $4.03 | $3.81 | $3.95 | 175,300 |
| 11/18/2025 | $3.62 | $3.88 | $3.18 | $3.81 | 347,400 |
| 11/17/2025 | $3.94 | $4.04 | $3.93 | $4.03 | 143,600 |
| 11/14/2025 | $4.03 | $4.09 | $3.84 | $3.90 | 119,351 |
| 11/13/2025 | $4.38 | $4.43 | $4.03 | $4.07 | 129,217 |
| 11/12/2025 | $4.20 | $4.44 | $4.13 | $4.33 | 309,200 |
| 11/11/2025 | $4.03 | $4.16 | $3.80 | $4.00 | 179,536 |
| 11/10/2025 | $3.95 | $4.25 | $3.80 | $4.10 | 265,125 |
| 11/7/2025 | $3.33 | $3.99 | $3.24 | $3.87 | 236,320 |
| 11/6/2025 | $3.18 | $3.65 | $3.13 | $3.35 | 171,721 |
| 11/5/2025 | $3.24 | $3.24 | $3.03 | $3.14 | 44,100 |
| 11/4/2025 | $3.08 | $3.31 | $3.08 | $3.24 | 132,900 |