Skip to main content

Agape ATP Corporation - Common Stock (NQ: ATPC )

0.2495 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.2495 0.2600 0.2495 0.2495 22,779 +0.00(+0.00%)
Apr 22, 2024 0.2501 0.2540 0.2489 0.2495 43,272 +0.00(+0.20%)
Apr 19, 2024 0.2300 0.2500 0.2300 0.2490 33,674 +0.01(+3.75%)
Apr 18, 2024 0.2246 0.2400 0.2100 0.2400 197,761 +0.01(+4.12%)
Apr 17, 2024 0.2100 0.2352 0.2100 0.2305 5,550 -0.00(-0.86%)
Apr 16, 2024 0.2380 0.2422 0.2100 0.2325 82,279 +0.00(+1.09%)
Apr 15, 2024 0.2250 0.2423 0.2250 0.2300 34,696 -0.01(-5.15%)
Apr 12, 2024 0.2380 0.2500 0.2100 0.2425 103,827 +0.00(+0.12%)
Apr 11, 2024 0.2600 0.2790 0.2422 0.2422 138,134 -0.04(-13.47%)
Apr 10, 2024 0.2800 0.2800 0.2590 0.2799 54,118 -0.00(-1.10%)
Apr 09, 2024 0.3000 0.3000 0.2800 0.2830 42,730 -0.01(-4.39%)
Apr 08, 2024 0.3132 0.3132 0.2830 0.2960 56,604 -0.02(-5.13%)
Apr 05, 2024 0.3115 0.3200 0.3100 0.3120 48,721 +0.00(+0.32%)
Apr 04, 2024 0.3120 0.3190 0.3110 0.3110 13,004 -0.00(-0.32%)
Apr 03, 2024 0.3200 0.3230 0.3110 0.3120 42,205 -0.01(-2.19%)
Apr 02, 2024 0.3150 0.3250 0.3120 0.3190 37,851 +0.00(+1.46%)
Apr 01, 2024 0.3367 0.3367 0.3130 0.3144 62,775 -0.02(-4.73%)
Mar 28, 2024 0.3556 0.3559 0.3300 0.3300 117,900 -0.03(-7.30%)
Mar 27, 2024 0.3700 0.3700 0.3450 0.3560 52,011 +0.01(+2.01%)
Mar 26, 2024 0.3450 0.3550 0.3400 0.3490 111,838 +0.01(+2.65%)
Mar 25, 2024 0.3600 0.3700 0.3400 0.3400 64,288 -0.03(-7.36%)
Mar 22, 2024 0.3700 0.3800 0.3670 0.3670 30,947 -0.01(-3.90%)
Mar 21, 2024 0.3700 0.3850 0.3560 0.3819 53,824 +0.00(+0.50%)
Mar 20, 2024 0.3602 0.3868 0.3500 0.3800 59,288 +0.02(+5.53%)
Mar 19, 2024 0.3820 0.3820 0.3600 0.3601 40,258 -0.00(-0.14%)
Mar 18, 2024 0.3850 0.4042 0.3600 0.3606 48,347 -0.02(-5.85%)
Mar 15, 2024 0.4150 0.4150 0.3800 0.3830 14,340 -0.02(-3.77%)
Mar 14, 2024 0.3901 0.4105 0.3800 0.3980 46,390 +0.00(+0.89%)
Mar 13, 2024 0.3600 0.4200 0.3560 0.3945 315,973 +0.03(+9.28%)
Mar 12, 2024 0.3650 0.3650 0.3561 0.3610 55,408 +0.00(+0.00%)
Mar 11, 2024 0.3610 0.3700 0.3580 0.3610 64,395 +0.00(+1.12%)
Mar 08, 2024 0.3590 0.3739 0.3460 0.3570 192,249 +0.01(+1.71%)
Mar 07, 2024 0.3580 0.3580 0.3402 0.3510 136,524 -0.00(-0.06%)
Mar 06, 2024 0.3402 0.3800 0.3402 0.3512 152,655 -0.01(-2.17%)
Mar 05, 2024 0.3490 0.3599 0.3400 0.3590 71,907 +0.01(+2.87%)
Mar 04, 2024 0.3730 0.3730 0.3490 0.3490 81,100 -0.01(-1.99%)
Mar 01, 2024 0.3584 0.3750 0.3558 0.3561 32,253 -0.01(-2.97%)
Feb 29, 2024 0.3750 0.3850 0.3488 0.3670 72,604 +0.03(+7.47%)
Feb 28, 2024 0.3500 0.3900 0.3401 0.3415 150,368 +0.00(+0.29%)
Feb 27, 2024 0.3627 0.3627 0.3351 0.3405 24,862 +0.00(+1.04%)
Feb 26, 2024 0.3609 0.3717 0.3300 0.3370 67,900 -0.01(-2.99%)
Feb 23, 2024 0.3250 0.3900 0.3250 0.3474 536,845 +0.02(+4.89%)
Feb 22, 2024 0.3477 0.3477 0.3248 0.3312 145,931 -0.02(-5.37%)
Feb 21, 2024 0.3600 0.3599 0.3500 0.3500 72,383 -0.00(-0.17%)
Feb 20, 2024 0.4150 0.4200 0.3500 0.3506 259,641 -0.06(-15.58%)
Feb 16, 2024 0.4200 0.4300 0.4100 0.4153 135,210 -0.01(-2.56%)
Feb 15, 2024 0.4500 0.4490 0.4200 0.4262 158,330 -0.00(-0.88%)
Feb 14, 2024 0.4500 0.4900 0.4203 0.4300 192,548 -0.03(-7.47%)
Feb 13, 2024 0.4100 0.4830 0.4100 0.4647 1,641,026 +0.05(+12.55%)
Feb 12, 2024 0.4233 0.4350 0.4000 0.4129 205,875 -0.01(-2.71%)
Feb 09, 2024 0.4215 0.4500 0.4200 0.4244 90,293 -0.01(-1.30%)
Feb 08, 2024 0.4900 0.4900 0.4300 0.4300 178,358 -0.06(-11.36%)
Feb 07, 2024 0.4803 0.4900 0.4607 0.4851 288,610 -0.01(-2.02%)
Feb 06, 2024 0.5000 0.5280 0.4850 0.4951 108,966 -0.02(-3.40%)
Feb 05, 2024 0.5010 0.5499 0.5000 0.5125 132,975 -0.00(-0.77%)
Feb 02, 2024 0.6010 0.6299 0.5150 0.5165 210,551 -0.12(-19.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.