Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agape ATP Corporation - Common Stock (NQ: ATPC )

1.456 -0.064 (-4.20%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.520 1.520 1.442 1.456 13,362 -0.06(-4.20%)
Nov 21, 2024 1.450 1.520 1.448 1.520 4,663 +0.08(+5.56%)
Nov 20, 2024 1.410 1.450 1.390 1.440 41,349 +0.04(+2.86%)
Nov 19, 2024 1.400 1.430 1.390 1.400 11,987 -0.02(-1.41%)
Nov 18, 2024 1.410 1.440 1.390 1.420 26,263 -0.03(-2.07%)
Nov 15, 2024 1.510 1.580 1.420 1.450 17,192 +0.03(+2.11%)
Nov 14, 2024 1.470 1.530 1.420 1.420 27,623 -0.06(-4.05%)
Nov 13, 2024 1.460 1.520 1.450 1.480 9,882 -0.06(-3.90%)
Nov 12, 2024 1.570 1.580 1.485 1.540 31,535 -0.00(-0.32%)
Nov 11, 2024 1.490 1.570 1.480 1.545 20,254 +0.05(+3.69%)
Nov 08, 2024 1.500 1.530 1.480 1.490 26,256 -0.03(-1.97%)
Nov 07, 2024 1.530 1.640 1.480 1.520 29,103 +0.03(+2.01%)
Nov 06, 2024 1.550 1.581 1.480 1.490 49,637 -0.06(-4.18%)
Nov 05, 2024 1.660 1.700 1.480 1.555 81,473 -0.09(-5.76%)
Nov 04, 2024 1.710 1.715 1.620 1.650 38,702 -0.04(-2.37%)
Nov 01, 2024 1.740 1.762 1.640 1.690 16,338 -0.01(-0.59%)
Oct 31, 2024 1.810 1.810 1.610 1.700 59,911 -0.08(-4.49%)
Oct 30, 2024 1.650 1.840 1.650 1.780 108,332 +0.11(+6.59%)
Oct 29, 2024 1.800 1.800 1.600 1.670 249,309 -0.23(-12.11%)
Oct 28, 2024 2.050 2.240 1.620 1.900 3,557,626 -0.06(-3.06%)
Oct 25, 2024 1.550 1.995 1.550 1.960 719,992 +0.41(+26.45%)
Oct 24, 2024 1.590 1.590 1.540 1.550 10,743 +0.00(+0.00%)
Oct 23, 2024 1.580 1.610 1.520 1.550 33,662 +0.00(+0.00%)
Oct 22, 2024 1.600 1.620 1.530 1.550 24,760 -0.07(-4.32%)
Oct 21, 2024 1.610 1.640 1.600 1.620 24,014 -0.02(-1.22%)
Oct 18, 2024 1.670 1.690 1.610 1.640 22,712 -0.07(-4.09%)
Oct 17, 2024 1.610 1.740 1.610 1.710 84,576 +0.10(+6.21%)
Oct 16, 2024 1.650 1.730 1.600 1.610 130,735 -0.06(-3.59%)
Oct 15, 2024 1.720 1.740 1.630 1.670 14,896 -0.07(-4.02%)
Oct 14, 2024 1.650 1.750 1.650 1.740 40,895 +0.09(+5.45%)
Oct 11, 2024 1.620 1.720 1.610 1.650 63,964 -0.01(-0.60%)
Oct 10, 2024 1.720 1.720 1.640 1.660 20,293 -0.09(-5.14%)
Oct 09, 2024 1.640 1.800 1.640 1.750 48,853 +0.09(+5.42%)
Oct 08, 2024 1.710 1.710 1.650 1.660 26,533 -0.04(-2.35%)
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 51,683 +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 9,007,811 +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 1.520 1.740 1,013,910 +0.11(+6.75%)
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.