NASDAQ:APYX | Historical Stock Price | Apyx Medical Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$1.57$2.87$5.25$9.62$17.612019-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.20$7.2026,000——
2020-12-30$7.48$7.4839,300——
2020-12-29$7.07$7.0745,900——
2020-12-28$7.15$7.1542,200——
2020-12-24$7.04$7.0414,000——
2020-12-23$7.16$7.1628,600——
2020-12-22$6.95$6.9535,000——
2020-12-21$6.79$6.7945,800——
2020-12-18$6.88$6.88146,700——
2020-12-17$7.40$7.4038,200——
2020-12-16$7.07$7.0753,100——
2020-12-15$6.67$6.67160,900——
2020-12-14$6.94$6.9465,400——
2020-12-11$7.90$7.9036,500——
2020-12-10$8.16$8.1629,000——
2020-12-09$8.06$8.0661,900——
2020-12-08$8.19$8.19106,900——
2020-12-07$7.87$7.8750,400——
2020-12-04$7.81$7.8150,600——
2020-12-03$7.52$7.5228,000——
2020-12-02$7.79$7.7937,400——
2020-12-01$7.42$7.42101,400——
2020-11-30$7.65$7.65119,700——
2020-11-27$7.73$7.7335,000——
2020-11-25$7.63$7.6358,100——
2020-11-24$7.56$7.56231,600——
2020-11-23$6.88$6.8833,200——
2020-11-20$6.77$6.7753,100——
2020-11-19$6.98$6.9822,800——
2020-11-18$7.03$7.0383,000——
2020-11-17$6.79$6.7955,000——
2020-11-16$7.01$7.0155,500——
2020-11-13$6.71$6.7133,500——
2020-11-12$6.60$6.6046,000——
2020-11-11$7.15$7.1545,100——
2020-11-10$7.10$7.10149,400——
2020-11-09$6.32$6.32145,000——
2020-11-06$5.98$5.9839,100——
2020-11-05$6.16$6.1632,500——
2020-11-04$6.17$6.1730,000——
2020-11-03$6.29$6.2948,000——
2020-11-02$6.11$6.1151,900——
2020-10-30$6.02$6.0285,600——
2020-10-29$5.86$5.8642,000——
2020-10-28$5.78$5.7855,600——
2020-10-27$5.94$5.9433,400——
2020-10-26$6.03$6.0345,500——
2020-10-23$6.25$6.2530,000——
2020-10-22$6.20$6.20126,100——
2020-10-21$5.86$5.8638,900——
2020-10-20$5.84$5.8417,900——
2020-10-19$5.75$5.7528,700——
2020-10-16$5.92$5.9247,900——
2020-10-15$5.84$5.8435,400——
2020-10-14$5.53$5.5323,000——
2020-10-13$5.54$5.5423,900——
2020-10-12$5.57$5.5723,600——
2020-10-09$5.57$5.5726,800——
2020-10-08$5.59$5.5941,100——
2020-10-07$5.45$5.4538,800——
2020-10-06$5.21$5.2175,200——
2020-10-05$5.27$5.2751,900——
2020-10-02$5.16$5.1659,100——
2020-10-01$4.85$4.8571,100——
2020-09-30$4.71$4.7132,700——
2020-09-29$4.69$4.6936,100——
2020-09-28$4.93$4.9346,000——
2020-09-25$4.75$4.7535,000——
2020-09-24$4.50$4.5055,100——
2020-09-23$4.38$4.3862,200——
2020-09-22$4.46$4.4670,800——
2020-09-21$4.63$4.6372,800——
2020-09-18$4.95$4.95106,300——
2020-09-17$4.98$4.9813,700——
2020-09-16$5.09$5.0957,600——
2020-09-15$5.01$5.0143,300——
2020-09-14$5.01$5.0152,400——
2020-09-11$4.79$4.7941,000——
2020-09-10$4.74$4.7455,000——
2020-09-09$4.76$4.7633,600——
2020-09-08$4.71$4.7139,500——
2020-09-04$4.73$4.7347,100——
2020-09-03$4.90$4.9035,300——
2020-09-02$5.00$5.0048,000——
2020-09-01$5.01$5.01157,900——
2020-08-31$4.59$4.59116,700——
2020-08-28$4.47$4.4736,900——
2020-08-27$4.63$4.6363,300——
2020-08-26$4.76$4.76128,200——
2020-08-25$4.99$4.9965,200——
2020-08-24$4.80$4.80130,600——
2020-08-21$5.07$5.0766,300——
2020-08-20$5.39$5.39136,300——
2020-08-19$5.21$5.2175,800——
2020-08-18$5.00$5.0019,900——
2020-08-17$5.06$5.0646,300——
2020-08-14$5.07$5.0738,800——
2020-08-13$5.14$5.1434,100——
2020-08-12$5.22$5.22123,000——
2020-08-11$5.19$5.1988,400——
2020-08-10$5.14$5.1498,900——
2020-08-07$5.00$5.0046,800——
2020-08-06$4.98$4.9837,700——
2020-08-05$5.01$5.0198,000——
2020-08-04$4.91$4.9168,500——
2020-08-03$4.65$4.65145,600——
2020-07-31$4.49$4.49103,100——
2020-07-30$4.73$4.7386,800——
2020-07-29$4.98$4.9885,800——
2020-07-28$5.41$5.41160,700——
2020-07-27$5.13$5.1321,400——
2020-07-24$5.11$5.1125,500——
2020-07-23$5.15$5.1542,800——
2020-07-22$5.24$5.2442,700——
2020-07-21$5.44$5.4447,600——
2020-07-20$5.23$5.2391,300——
2020-07-17$5.47$5.4749,100——
2020-07-16$5.29$5.2937,900——
2020-07-15$5.30$5.30159,400——
2020-07-14$4.92$4.9250,400——
2020-07-13$4.79$4.7975,000——
2020-07-10$4.78$4.7864,200——
2020-07-09$4.61$4.61102,500——
2020-07-08$4.81$4.81105,000——
2020-07-07$5.01$5.0156,300——
2020-07-06$5.32$5.3266,400——
2020-07-02$5.42$5.4291,000——
2020-07-01$5.30$5.30234,300——
2020-06-30$5.55$5.5580,600——
2020-06-29$5.30$5.3090,600——
2020-06-26$5.42$5.42457,600——
2020-06-25$5.54$5.54180,800——
2020-06-24$5.69$5.69252,900——
2020-06-23$5.83$5.831,009,400——
2020-06-22$4.78$4.78408,700——
2020-06-19$4.68$4.68203,000——
2020-06-18$4.79$4.79137,400——
2020-06-17$4.99$4.9954,600——
2020-06-16$5.07$5.0744,300——
2020-06-15$4.74$4.7481,500——
2020-06-12$4.87$4.87101,400——
2020-06-11$5.06$5.06160,700——
2020-06-10$5.29$5.2994,200——
2020-06-09$5.42$5.42122,100——
2020-06-08$5.03$5.03138,700——
2020-06-05$4.91$4.91170,700——
2020-06-04$4.52$4.5267,600——
2020-06-03$4.55$4.5581,300——
2020-06-02$4.38$4.3855,600——
2020-06-01$4.07$4.07124,200——
2020-05-29$4.44$4.4471,900——
2020-05-28$4.42$4.42116,200——
2020-05-27$4.44$4.44124,200——
2020-05-26$4.68$4.68138,300——
2020-05-22$4.58$4.5880,700——
2020-05-21$4.86$4.86313,600——
2020-05-20$4.89$4.89256,100——
2020-05-19$4.07$4.0767,400——
2020-05-18$4.21$4.21236,600——
2020-05-15$3.61$3.61155,200——
2020-05-14$3.62$3.62119,100——
2020-05-13$3.29$3.2986,000——
2020-05-12$3.22$3.2267,400——
2020-05-11$3.65$3.65159,400——
2020-05-08$3.25$3.2584,300——
2020-05-07$2.87$2.8789,300——
2020-05-06$2.89$2.8984,800——
2020-05-05$3.25$3.2546,300——
2020-05-04$3.17$3.1744,100——
2020-05-01$3.23$3.2372,500——
2020-04-30$3.40$3.40104,700——
2020-04-29$3.73$3.73104,100——
2020-04-28$3.39$3.3993,200——
2020-04-27$3.25$3.25180,700——
2020-04-24$3.37$3.3743,000——
2020-04-23$3.33$3.3363,200——
2020-04-22$3.49$3.4939,400——
2020-04-21$3.47$3.4771,900——
2020-04-20$3.56$3.5662,500——
2020-04-17$3.62$3.62106,000——
2020-04-16$3.22$3.22168,600——
2020-04-15$3.49$3.4998,900——
2020-04-14$3.63$3.6363,300——
2020-04-13$3.59$3.5965,100——
2020-04-09$3.97$3.97188,000——
2020-04-08$3.88$3.8886,500——
2020-04-07$3.79$3.7972,200——
2020-04-06$3.73$3.7389,700——
2020-04-03$3.58$3.5880,000——
2020-04-02$3.74$3.7460,800——
2020-04-01$3.49$3.49160,500——
2020-03-31$3.59$3.59135,300——
2020-03-30$3.57$3.5757,800——
2020-03-27$3.63$3.6374,900——
2020-03-26$3.95$3.95128,600——
2020-03-25$3.67$3.67101,400——
2020-03-24$3.46$3.46198,100——
2020-03-23$3.24$3.24149,500——
2020-03-20$3.53$3.53194,200——
2020-03-19$3.84$3.84362,900——
2020-03-18$4.08$4.08130,900——
2020-03-17$4.36$4.36265,200——
2020-03-16$4.59$4.59201,400——
2020-03-13$5.54$5.54208,600——
2020-03-12$4.66$4.66136,900——
2020-03-11$5.06$5.06133,900——
2020-03-10$5.53$5.53129,100——
2020-03-09$5.73$5.7381,700——
2020-03-06$6.30$6.3055,200——
2020-03-05$6.57$6.57134,200——
2020-03-04$6.98$6.9853,400——
2020-03-03$6.55$6.5570,600——
2020-03-02$6.41$6.4177,400——
2020-02-28$6.05$6.05213,800——
2020-02-27$6.60$6.60107,900——
2020-02-26$6.96$6.9642,200——
2020-02-25$7.10$7.1085,800——
2020-02-24$7.22$7.2255,200——
2020-02-21$7.62$7.6259,500——
2020-02-20$7.58$7.5852,300——
2020-02-19$7.60$7.6037,100——
2020-02-18$7.57$7.5755,000——
2020-02-14$7.83$7.8332,900——
2020-02-13$7.91$7.9132,800——
2020-02-12$7.90$7.9020,900——
2020-02-11$8.02$8.0232,900——
2020-02-10$7.89$7.8948,500——
2020-02-07$7.55$7.5536,600——
2020-02-06$7.55$7.5532,000——
2020-02-05$7.50$7.5036,100——
2020-02-04$7.53$7.5355,000——
2020-02-03$7.40$7.4050,200——
2020-01-31$7.59$7.5998,300——
2020-01-30$7.56$7.5629,200——
2020-01-29$7.59$7.5933,500——
2020-01-28$7.73$7.7385,400——
2020-01-27$7.82$7.8253,000——
2020-01-24$8.01$8.0136,000——
2020-01-23$8.24$8.2474,900——
2020-01-22$8.29$8.2942,200——
2020-01-21$8.21$8.2170,800——
2020-01-17$8.12$8.1274,400——
2020-01-16$8.38$8.38105,200——
2020-01-15$8.18$8.1862,100——
2020-01-14$8.03$8.03136,500——
2020-01-13$8.20$8.2078,300——
2020-01-10$8.12$8.1282,200——
2020-01-09$8.10$8.1059,000——
2020-01-08$8.23$8.2358,500——
2020-01-07$8.27$8.2792,300——
2020-01-06$8.29$8.2982,200——
2020-01-03$8.47$8.4799,100——
2020-01-02$8.51$8.51220,800——