Skip to main content

Agape ATP Corporation - Common Stock (NQ: ATPC )

1.700 -0.120 (-6.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 1.820 1.820 1.640 1.700 39,854 -0.12(-6.59%)
Oct 04, 2024 1.750 1.850 1.750 1.820 51,233 +0.08(+4.60%)
Oct 03, 2024 1.800 1.834 1.721 1.740 29,509 -0.06(-3.33%)
Oct 02, 2024 1.860 1.880 1.770 1.800 34,265 -0.08(-4.26%)
Oct 01, 2024 1.950 1.950 1.860 1.880 80,752 -0.07(-3.59%)
Sep 30, 2024 1.920 2.040 1.920 1.950 72,821 +0.04(+2.09%)
Sep 27, 2024 1.910 1.940 1.890 1.910 50,504 -0.01(-0.52%)
Sep 26, 2024 1.930 1.950 1.880 1.920 51,907 +0.00(+0.00%)
Sep 25, 2024 1.940 1.960 1.870 1.920 58,516 -0.02(-1.03%)
Sep 24, 2024 1.860 1.980 1.860 1.940 60,569 +0.04(+2.11%)
Sep 23, 2024 1.940 1.990 1.890 1.900 84,138 -0.02(-1.04%)
Sep 20, 2024 1.970 1.970 1.890 1.920 95,363 +0.00(+0.00%)
Sep 19, 2024 2.040 2.139 1.840 1.920 402,227 -0.11(-5.42%)
Sep 18, 2024 2.070 2.170 1.910 2.030 208,525 -0.02(-0.98%)
Sep 17, 2024 2.150 2.370 1.800 2.050 927,379 -0.20(-8.89%)
Sep 16, 2024 2.220 2.450 1.980 2.250 9,003,273 +0.50(+28.57%)
Sep 13, 2024 2.430 2.950 1.610 1.750 80,360,672 +0.30(+20.69%)
Sep 12, 2024 1.540 1.540 1.360 1.450 101,762 +0.01(+0.69%)
Sep 11, 2024 1.460 1.501 1.430 1.440 90,443 -0.07(-4.64%)
Sep 10, 2024 1.570 1.610 1.490 1.510 85,438 -0.06(-3.82%)
Sep 09, 2024 1.750 1.750 1.550 1.570 119,925 -0.09(-5.42%)
Sep 06, 2024 1.770 1.890 1.620 1.660 273,624 -0.16(-8.79%)
Sep 05, 2024 1.690 1.940 1.660 1.820 328,557 +0.08(+4.60%)
Sep 04, 2024 1.520 1.950 1.510 1.740 1,013,910 +0.11(+6.75%)
Sep 03, 2024 2.120 2.130 1.630 1.630 1,600,633 -0.92(-36.08%)
Aug 30, 2024 2.390 3.490 2.060 2.550 79,891,520 +0.96(+60.18%)
Aug 29, 2024 1.600 1.764 1.580 1.592 189,494 -0.08(-4.67%)
Aug 28, 2024 1.600 1.900 1.580 1.670 454,784 -0.70(-29.54%)
Aug 27, 2024 2.400 2.502 2.200 2.370 1,133,285 +0.35(+17.33%)
Aug 26, 2024 1.954 2.180 1.954 2.020 41,442 -0.01(-0.49%)
Aug 23, 2024 1.920 2.246 1.920 2.030 101,448 +0.07(+3.78%)
Aug 22, 2024 1.940 2.000 1.880 1.956 27,224 +0.02(+0.82%)
Aug 21, 2024 2.022 2.088 1.902 1.940 84,782 -0.09(-4.62%)
Aug 20, 2024 1.940 2.050 1.940 2.034 54,743 +0.03(+1.70%)
Aug 19, 2024 1.942 2.060 1.922 2.000 96,294 -0.07(-3.19%)
Aug 16, 2024 1.986 2.138 1.922 2.066 57,047 +0.10(+5.09%)
Aug 15, 2024 1.986 2.096 1.900 1.966 552,287 -0.15(-7.18%)
Aug 14, 2024 2.260 2.322 2.006 2.118 96,100 -0.18(-7.67%)
Aug 13, 2024 2.440 2.480 2.242 2.294 117,412 -0.15(-5.98%)
Aug 12, 2024 2.406 2.486 2.330 2.440 67,073 -0.03(-1.21%)
Aug 09, 2024 2.482 2.520 2.426 2.470 51,482 +0.07(+2.92%)
Aug 08, 2024 2.552 2.560 2.400 2.400 93,767 -0.12(-4.69%)
Aug 07, 2024 2.578 2.640 2.452 2.518 151,960 -0.16(-5.83%)
Aug 06, 2024 3.200 3.124 2.500 2.674 1,599,749 +0.27(+11.32%)
Aug 05, 2024 2.400 2.748 2.300 2.402 183,918 -0.54(-18.30%)
Aug 02, 2024 2.880 3.040 2.380 2.940 504,612 -0.22(-6.96%)
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.