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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.62$2.62117,200——
2023-12-28$2.67$2.67108,700——
2023-12-27$2.43$2.4355,200——
2023-12-26$2.36$2.3661,000——
2023-12-22$2.53$2.5371,900——
2023-12-21$2.51$2.51202,500——
2023-12-20$2.50$2.50131,800——
2023-12-19$2.19$2.19122,800——
2023-12-18$2.30$2.3024,000——
2023-12-15$2.35$2.3570,300——
2023-12-14$2.41$2.4182,600——
2023-12-13$2.27$2.27105,000——
2023-12-12$2.18$2.1864,400——
2023-12-11$2.18$2.18110,400——
2023-12-08$2.12$2.12150,800——
2023-12-07$2.08$2.0866,100——
2023-12-06$2.24$2.24133,600——
2023-12-05$2.22$2.22234,600——
2023-12-04$2.17$2.17202,800——
2023-12-01$2.33$2.33197,800——
2023-11-30$2.36$2.36229,000——
2023-11-29$2.42$2.42214,100——
2023-11-28$2.97$2.97180,000——
2023-11-27$2.94$2.94167,100——
2023-11-24$2.55$2.5594,400——
2023-11-22$2.32$2.3292,600——
2023-11-21$2.38$2.3890,700——
2023-11-20$2.30$2.30162,700——
2023-11-17$2.40$2.40314,800——
2023-11-16$2.09$2.09837,300——
2023-11-15$1.49$1.49202,900——
2023-11-14$1.50$1.50451,200——
2023-11-13$1.50$1.50331,800——
2023-11-10$1.76$1.76222,800——
2023-11-09$1.65$1.65542,100——
2023-11-08$2.07$2.07164,000——
2023-11-07$2.55$2.55120,900——
2023-11-06$2.55$2.5527,000——
2023-11-03$2.62$2.6285,500——
2023-11-02$2.50$2.5055,800——
2023-11-01$2.34$2.3434,600——
2023-10-31$2.29$2.2977,100——
2023-10-30$2.29$2.29159,600——
2023-10-27$2.38$2.3828,500——
2023-10-26$2.44$2.4480,800——
2023-10-25$2.40$2.4032,800——
2023-10-24$2.44$2.44154,700——
2023-10-23$2.34$2.3427,600——
2023-10-20$2.48$2.4862,000——
2023-10-19$2.65$2.65283,800——
2023-10-18$2.26$2.2666,300——
2023-10-17$2.58$2.58138,800——
2023-10-16$2.52$2.52250,500——
2023-10-13$2.36$2.36287,700——
2023-10-12$2.56$2.56328,800——
2023-10-11$2.88$2.88204,500——
2023-10-10$2.88$2.88179,100——
2023-10-09$3.14$3.14290,200——
2023-10-06$3.24$3.2434,100——
2023-10-05$3.25$3.25135,900——
2023-10-04$3.15$3.15145,000——
2023-10-03$3.06$3.06335,200——
2023-10-02$3.02$3.0288,700——
2023-09-29$3.20$3.20225,300——
2023-09-28$3.18$3.1863,400——
2023-09-27$3.20$3.2093,300——
2023-09-26$3.07$3.07159,000——
2023-09-25$3.15$3.1567,800——
2023-09-22$3.22$3.22154,300——
2023-09-21$3.33$3.3399,800——
2023-09-20$3.50$3.50120,300——
2023-09-19$3.89$3.8941,400——
2023-09-18$3.96$3.9678,500——
2023-09-15$3.91$3.9186,300——
2023-09-14$3.99$3.9968,100——
2023-09-13$4.21$4.2141,700——
2023-09-12$4.35$4.3551,400——
2023-09-11$4.38$4.3885,700——
2023-09-08$4.41$4.4162,100——
2023-09-07$4.50$4.50116,800——
2023-09-06$4.75$4.7589,400——
2023-09-05$4.51$4.5190,600——
2023-09-01$4.50$4.5046,500——
2023-08-31$4.66$4.6687,400——
2023-08-30$4.63$4.6386,600——
2023-08-29$4.56$4.5682,400——
2023-08-28$4.36$4.3677,700——
2023-08-25$4.30$4.3084,700——
2023-08-24$4.32$4.3271,000——
2023-08-23$4.32$4.32162,100——
2023-08-22$4.37$4.37103,600——
2023-08-21$4.58$4.5880,100——
2023-08-18$4.62$4.6286,500——
2023-08-17$4.50$4.50158,300——
2023-08-16$4.55$4.55270,400——
2023-08-15$4.75$4.75226,200——
2023-08-14$4.82$4.82339,700——
2023-08-11$5.05$5.051,003,500——
2023-08-10$4.21$4.21823,400——
2023-08-09$4.38$4.38639,100——
2023-08-08$4.45$4.45573,500——
2023-08-07$4.57$4.57441,900——
2023-08-04$4.76$4.76546,700——
2023-08-03$5.29$5.29261,700——
2023-08-02$5.47$5.47144,700——
2023-08-01$5.53$5.53225,200——
2023-07-31$5.59$5.59182,300——
2023-07-28$5.05$5.05312,800——
2023-07-27$4.73$4.73147,600——
2023-07-26$4.87$4.87368,300——
2023-07-25$4.88$4.88207,900——
2023-07-24$5.20$5.20207,700——
2023-07-21$5.96$5.96153,300——
2023-07-20$5.86$5.86102,500——
2023-07-19$5.87$5.87124,200——
2023-07-18$6.17$6.1778,700——
2023-07-17$6.20$6.20200,200——
2023-07-14$6.04$6.04337,600——
2023-07-13$6.07$6.07377,300——
2023-07-12$5.78$5.78490,100——
2023-07-11$5.35$5.35111,400——
2023-07-10$5.25$5.25374,100——
2023-07-07$5.06$5.06207,300——
2023-07-06$4.97$4.97263,200——
2023-07-05$5.09$5.09228,600——
2023-07-03$5.29$5.29501,200——
2023-06-30$5.03$5.032,168,500——
2023-06-29$6.70$6.70274,700——
2023-06-28$7.59$7.59344,000——
2023-06-27$7.50$7.50200,600——
2023-06-26$7.55$7.55167,900——
2023-06-23$7.30$7.30185,700——
2023-06-22$7.26$7.26443,000——
2023-06-21$7.33$7.33554,300——
2023-06-20$7.02$7.02271,800——
2023-06-16$6.96$6.9697,000——
2023-06-15$6.95$6.95119,000——
2023-06-14$6.90$6.90144,500——
2023-06-13$6.92$6.9277,600——
2023-06-12$6.99$6.99103,200——
2023-06-09$6.92$6.92167,100——
2023-06-08$6.96$6.96142,000——
2023-06-07$6.92$6.92146,900——
2023-06-06$7.00$7.00218,400——
2023-06-05$6.90$6.90251,800——
2023-06-02$6.73$6.73105,400——
2023-06-01$6.50$6.5063,200——
2023-05-31$6.33$6.3339,900——
2023-05-30$6.18$6.18100,700——
2023-05-26$6.49$6.49128,200——
2023-05-25$6.01$6.0190,300——
2023-05-24$5.94$5.94261,400——
2023-05-23$5.98$5.98218,500——
2023-05-22$6.02$6.02340,800——
2023-05-19$6.26$6.26477,800——
2023-05-18$6.11$6.11706,300——
2023-05-17$5.94$5.942,296,300——
2023-05-16$5.66$5.66168,400——
2023-05-15$5.60$5.60333,500——
2023-05-12$5.36$5.362,007,400——
2023-05-11$4.48$4.481,258,500——
2023-05-10$3.48$3.48155,500——
2023-05-09$3.35$3.3590,500——
2023-05-08$3.48$3.48132,400——
2023-05-05$3.44$3.4466,700——
2023-05-04$3.54$3.5449,400——
2023-05-03$3.60$3.6069,200——
2023-05-02$3.58$3.58168,800——
2023-05-01$3.70$3.70131,400——
2023-04-28$3.40$3.40759,000——
2023-04-27$3.02$3.0250,500——
2023-04-26$2.94$2.9455,300——
2023-04-25$2.89$2.8954,000——
2023-04-24$3.01$3.01161,100——
2023-04-21$2.90$2.90118,800——
2023-04-20$2.95$2.9548,400——
2023-04-19$2.95$2.9547,200——
2023-04-18$3.00$3.0015,900——
2023-04-17$3.00$3.0087,900——
2023-04-14$3.00$3.0061,700——
2023-04-13$3.05$3.0557,200——
2023-04-12$3.19$3.1927,000——
2023-04-11$3.34$3.3475,900——
2023-04-10$3.24$3.2455,100——
2023-04-06$3.01$3.0143,200——
2023-04-05$2.92$2.9239,300——
2023-04-04$3.10$3.10537,900——
2023-04-03$2.75$2.75166,200——
2023-03-31$2.88$2.88122,400——
2023-03-30$2.72$2.72200,600——
2023-03-29$2.88$2.8884,500——
2023-03-28$2.77$2.7740,600——
2023-03-27$2.96$2.9681,600——
2023-03-24$2.92$2.9257,200——
2023-03-23$2.87$2.8749,900——
2023-03-22$2.70$2.7042,700——
2023-03-21$2.62$2.62132,600——
2023-03-20$2.51$2.5161,500——
2023-03-17$2.91$2.9128,500——
2023-03-16$2.90$2.90102,700——
2023-03-15$2.62$2.6268,900——
2023-03-14$2.83$2.8381,200——
2023-03-13$2.79$2.7996,200——
2023-03-10$2.89$2.89205,100——
2023-03-09$2.73$2.73178,700——
2023-03-08$2.94$2.94310,100——
2023-03-07$3.17$3.1715,600——
2023-03-06$3.15$3.15107,200——
2023-03-03$3.24$3.24203,400——
2023-03-02$3.23$3.2377,200——
2023-03-01$3.00$3.00114,500——
2023-02-28$3.25$3.25387,900——
2023-02-27$3.05$3.051,444,100——
2023-02-24$2.87$2.8757,400——
2023-02-23$3.00$3.0050,700——
2023-02-22$2.94$2.94210,500——
2023-02-21$3.11$3.1165,700——
2023-02-17$3.29$3.2954,900——
2023-02-16$3.24$3.2478,700——
2023-02-15$3.30$3.3047,500——
2023-02-14$3.28$3.2842,600——
2023-02-13$3.26$3.2690,600——
2023-02-10$3.34$3.34194,400——
2023-02-09$3.33$3.33132,000——
2023-02-08$3.29$3.29165,600——
2023-02-07$3.48$3.48200,100——
2023-02-06$3.42$3.42253,600——
2023-02-03$3.59$3.59199,400——
2023-02-02$3.40$3.40262,900——
2023-02-01$3.06$3.06235,900——
2023-01-31$2.92$2.92166,500——
2023-01-30$2.91$2.91126,000——
2023-01-27$2.96$2.96103,500——
2023-01-26$3.04$3.04362,900——
2023-01-25$2.84$2.841,147,600——
2023-01-24$2.58$2.58188,900——
2023-01-23$2.65$2.65162,900——
2023-01-20$2.64$2.64598,100——
2023-01-19$2.60$2.60130,500——
2023-01-18$2.65$2.65137,800——
2023-01-17$2.65$2.65181,600——
2023-01-13$2.59$2.59527,700——
2023-01-12$2.61$2.61985,500——
2023-01-11$2.50$2.50115,900——
2023-01-10$2.50$2.50213,300——
2023-01-09$2.45$2.4596,100——
2023-01-06$2.58$2.58744,800——
2023-01-05$2.50$2.50213,000——
2023-01-04$2.58$2.58135,800——
2023-01-03$2.52$2.52291,200——