MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APYX — Apyx Medical Corporation Common Stock
NasdaqApyx Medical Corporation Common Stock
$2.55
+0.05(+2.00%)
- O
- 2.51
- H
- 2.60
- L
- 2.50
- V
- 51.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.55
Period Return+170.41%
Period High$5.08
Period Low$0.82
Avg Daily Volume141.7K
Total Trading Days365
APYX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.51 | $2.60 | $2.50 | $2.55 | +$0.05 | +2.00% | 51,227 | $2.55 | $2.50 $2.60 |
| Oct 1, 2026 | $2.46 | $2.62 | $2.42 | $2.50 | +$0.05 | +2.04% | 294,901 | $2.49 | $2.42 $2.62 |
| Sep 30, 2026 | $2.58 | $2.83 | $2.45 | $2.45 | $-0.15 | -5.77% | 639,623 | $2.50 | $2.45 $2.83 |
| Sep 29, 2026 | $2.63 | $2.65 | $2.46 | $2.60 | +$0.10 | +4.00% | 338,476 | $2.53 | $2.46 $2.65 |
| Sep 28, 2026 | $2.90 | $2.95 | $2.32 | $2.50 | $-0.46 | -15.54% | 362,382 | $2.63 | $2.32 $2.95 |
| Sep 25, 2026 | $2.85 | $2.97 | $2.85 | $2.96 | +$0.13 | +4.59% | 131,500 | $2.95 | $2.85 $2.97 |
| Sep 24, 2026 | $2.96 | $2.96 | $2.83 | $2.83 | $-0.12 | -4.07% | 73,754 | $2.89 | $2.83 $2.96 |
| Sep 23, 2026 | $2.92 | $2.96 | $2.89 | $2.95 | +$0.00 | +0.00% | 86,065 | $2.93 | $2.89 $2.96 |
| Sep 22, 2026 | $2.93 | $2.98 | $2.91 | $2.95 | +$0.04 | +1.37% | 73,860 | $2.95 | $2.91 $2.98 |
| Sep 21, 2026 | $3.06 | $3.08 | $2.86 | $2.91 | $-0.15 | -4.90% | 169,375 | $2.97 | $2.86 $3.08 |
| Sep 18, 2026 | $3.03 | $3.06 | $3.00 | $3.06 | +$0.03 | +0.99% | 152,657 | $3.02 | $3.00 $3.06 |
| Sep 17, 2026 | $3.04 | $3.11 | $3.00 | $3.03 | +$0.02 | +0.66% | 34,192 | $3.04 | $3.00 $3.11 |
| Sep 16, 2026 | $2.97 | $3.08 | $2.90 | $3.01 | +$0.05 | +1.69% | 80,992 | $2.99 | $2.90 $3.08 |
| Sep 15, 2026 | $3.03 | $3.03 | $2.90 | $2.96 | $-0.06 | -1.99% | 44,071 | $2.93 | $2.90 $3.03 |
| Sep 14, 2026 | $2.88 | $3.03 | $2.88 | $3.02 | +$0.12 | +4.14% | 89,057 | $2.96 | $2.88 $3.03 |
| Sep 11, 2026 | $2.90 | $3.07 | $2.79 | $2.90 | +$0.01 | +0.35% | 161,334 | $2.88 | $2.79 $3.07 |
| Sep 10, 2026 | $3.05 | $3.07 | $2.87 | $2.89 | $-0.16 | -5.25% | 90,942 | $2.99 | $2.87 $3.07 |
| Sep 9, 2026 | $3.05 | $3.06 | $3.00 | $3.05 | +$0.00 | +0.00% | 70,421 | $3.03 | $3.00 $3.06 |
| Sep 8, 2026 | $2.97 | $3.07 | $2.97 | $3.05 | +$0.00 | +0.00% | 128,469 | $3.02 | $2.97 $3.07 |
| Sep 4, 2026 | $3.06 | $3.08 | $3.02 | $3.05 | $-0.01 | -0.33% | 62,060 | $3.05 | $3.02 $3.08 |
| Sep 3, 2026 | $3.08 | $3.08 | $2.96 | $3.06 | $-0.02 | -0.65% | 144,017 | $3.02 | $2.96 $3.08 |
| Sep 2, 2026 | $3.07 | $3.11 | $3.05 | $3.08 | +$0.03 | +0.98% | 25,956 | $3.08 | $3.05 $3.11 |
| Sep 1, 2026 | $3.07 | $3.11 | $3.01 | $3.05 | +$0.00 | +0.00% | 100,369 | $3.05 | $3.01 $3.11 |
| Aug 31, 2026 | $3.05 | $3.19 | $3.02 | $3.05 | $-0.03 | -0.97% | 46,728 | $3.09 | $3.02 $3.19 |
| Aug 28, 2026 | $3.01 | $3.22 | $3.00 | $3.08 | +$0.08 | +2.67% | 115,650 | $3.11 | $3.00 $3.22 |
| Aug 27, 2026 | $3.05 | $3.05 | $2.83 | $3.00 | $-0.05 | -1.64% | 815,874 | $2.93 | $2.83 $3.05 |
| Aug 26, 2026 | $3.12 | $3.12 | $2.99 | $3.05 | $-0.06 | -1.93% | 116,674 | $3.05 | $2.99 $3.12 |
| Aug 25, 2026 | $3.12 | $3.24 | $3.09 | $3.11 | +$0.03 | +0.97% | 48,431 | $3.12 | $3.09 $3.24 |
| Aug 24, 2026 | $3.13 | $3.19 | $2.98 | $3.08 | $-0.04 | -1.28% | 119,572 | $3.10 | $2.98 $3.19 |
| Aug 21, 2026 | $3.05 | $3.17 | $3.04 | $3.12 | +$0.09 | +2.97% | 52,892 | $3.08 | $3.04 $3.17 |