Skip to main content

Agape ATP Corporation - Common Stock (NQ: ATPC )

1.590 +0.050 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 1.550 1.630 1.530 1.590 24,826 +0.05(+3.25%)
Nov 29, 2024 1.580 1.580 1.500 1.540 65,490 -0.01(-0.65%)
Nov 27, 2024 1.600 1.600 1.480 1.550 21,582 -0.01(-0.64%)
Nov 26, 2024 1.680 1.680 1.535 1.560 15,589 -0.03(-1.89%)
Nov 25, 2024 1.430 1.600 1.430 1.590 69,350 +0.13(+9.20%)
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%)
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.