• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Agape ATP Corporation - Common Stock (NQ: ATPC )

    1.880 -0.070 (-3.59%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
    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 +2.47(+3103.52%)
    Aug 29, 2024 0.0800 0.0882 0.0790 0.0796 3,789,888 -0.00(-4.67%)
    Aug 28, 2024 0.0800 0.0950 0.0790 0.0835 9,095,687 -0.03(-29.54%)
    Aug 27, 2024 0.1200 0.1251 0.1100 0.1185 22,665,712 +0.02(+17.33%)
    Aug 26, 2024 0.0977 0.1090 0.0977 0.1010 828,856 -0.00(-0.49%)
    Aug 23, 2024 0.0960 0.1123 0.0960 0.1015 2,028,963 +0.00(+3.78%)
    Aug 22, 2024 0.0970 0.1000 0.0940 0.0978 544,488 +0.00(+0.82%)
    Aug 21, 2024 0.1011 0.1044 0.0951 0.0970 1,695,657 -0.00(-4.62%)
    Aug 20, 2024 0.0970 0.1025 0.0970 0.1017 1,094,864 +0.00(+1.70%)
    Aug 19, 2024 0.0971 0.1030 0.0961 0.1000 1,925,890 -0.00(-3.19%)
    Aug 16, 2024 0.0993 0.1069 0.0961 0.1033 1,140,945 +0.01(+5.09%)
    Aug 15, 2024 0.0993 0.1048 0.0950 0.0983 11,045,747 -0.01(-7.18%)
    Aug 14, 2024 0.1130 0.1161 0.1003 0.1059 1,922,015 -0.01(-7.67%)
    Aug 13, 2024 0.1220 0.1240 0.1121 0.1147 2,348,241 -0.01(-5.98%)
    Aug 12, 2024 0.1203 0.1243 0.1165 0.1220 1,341,463 -0.00(-1.21%)
    Aug 09, 2024 0.1241 0.1260 0.1213 0.1235 1,029,642 +0.00(+2.92%)
    Aug 08, 2024 0.1276 0.1280 0.1200 0.1200 1,875,347 -0.01(-4.69%)
    Aug 07, 2024 0.1289 0.1320 0.1226 0.1259 3,039,218 -0.01(-5.83%)
    Aug 06, 2024 0.1600 0.1562 0.1250 0.1337 31,994,988 +0.01(+11.32%)
    Aug 05, 2024 0.1200 0.1374 0.1150 0.1201 3,678,378 -0.03(-18.30%)
    Aug 02, 2024 0.1440 0.1520 0.1190 0.1470 10,092,254 -0.01(-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.