Agape ATP Corporation (ATPC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 27.397260274 | 1.46 | 2.95 | 1.36 | 16077232 | 1.80476518 | CS |
| 4 | -0.162 | -8.0118694362 | 2.022 | 3.49 | 1.36 | 10728549 | 2.15176333 | CS |
| 12 | -2.46 | -56.9444444444 | 4.32 | 6.8 | 1.36 | 13164522 | 2.82163335 | CS |
| 26 | -5.78 | -75.6544502618 | 7.64 | 8.084 | 1.36 | 6133453 | 2.87618434 | CS |
| 52 | -66.14 | -97.2647058824 | 68 | 75 | 1.36 | 3590090 | 3.68710836 | CS |
| 156 | -66.14 | -97.2647058824 | 68 | 75 | 1.36 | 3590090 | 3.68710836 | CS |
| 260 | -66.14 | -97.2647058824 | 68 | 75 | 1.36 | 3590090 | 3.68710836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 2.05 | -0.2 | -8.89 | 2.15 | 2.37 | 1.8 | 926600 |
| 1726526100 | 2.25 | 0.5 | 28.57 | 2.22 | 2.45 | 1.98 | 9002269 |
| 1726266900 | 1.75 | 0.3 | 20.69 | 2.43 | 2.95 | 1.61 | 79569171 |
| 1726180500 | 1.45 | 0.01 | 0.69 | 1.54 | 1.54 | 1.36 | 101743 |
| 1726094100 | 1.44 | -0.07 | -4.64 | 1.46 | 1.5009999 | 1.43 | 90439 |
| 1726007700 | 1.51 | -0.06 | -3.82 | 1.58 | 1.6097999 | 1.49 | 84002 |
| 1725921300 | 1.57 | -0.09 | -5.42 | 1.75 | 1.75 | 1.55 | 117919 |
| 1725662100 | 1.66 | -0.16 | -8.79 | 1.77 | 1.89 | 1.62 | 273601 |
| 1725575700 | 1.82 | 0.08 | 4.60 | 1.77 | 1.94 | 1.66 | 328544 |
| 1725489300 | 1.74 | 0.11 | 6.75 | 1.51 | 1.95 | 1.51 | 1013681 |
| 1725402900 | 1.6299999 | -0.92 | -36.08 | 2.12 | 2.13 | 1.6299999 | 1599507 |
| 1725057300 | 2.55 | 0.96 | 60.18 | 2.39 | 3.49 | 1.45 | 79801910 |
| 1724970900 | 1.592 | -0.08 | -4.67 | 1.6 | 1.764 | 1.58 | 186926 |
| 1724884500 | 1.67 | -0.7 | -29.54 | 1.6 | 1.9 | 1.58 | 453393 |
| 1724798100 | 2.37 | 0.35 | 17.33 | 2.4 | 2.5019999 | 2.2 | 1126862 |
| 1724711700 | 2.02 | -0.01 | -0.49 | 1.954 | 2.18 | 1.954 | 40942 |
| 1724452500 | 2.03 | 0.07 | 3.78 | 1.92 | 2.246 | 1.92 | 100950 |
| 1724366100 | 1.956 | 0.02 | 0.82 | 1.94 | 2 | 1.88 | 27133 |
| 1724279700 | 1.94 | -0.09 | -4.62 | 2.0219999 | 2.088 | 1.902 | 84779 |
| 1724193300 | 2.0339999 | 0.03 | 1.70 | 1.94 | 2.05 | 1.94 | 53068 |
| 1724106900 | 2 | -0.07 | -3.18 | 1.942 | 2.06 | 1.922 | 95835 |
| 1723847700 | 2.06574 | 0.1 | 5.07 | 1.986 | 2.138 | 1.922 | 57037 |
| 1723761300 | 1.966 | -0.15 | -7.18 | 1.986 | 2.096 | 1.9 | 552215 |
| 1723674900 | 2.118 | -0.18 | -7.67 | 2.26 | 2.322 | 2.006 | 96012 |
| 1723588500 | 2.294 | -0.15 | -5.98 | 2.44 | 2.48 | 2.242 | 117382 |
| 1723502100 | 2.44 | -0.03 | -1.21 | 2.406 | 2.4859999 | 2.33 | 67071 |
| 1723242900 | 2.4699999 | 0.07 | 2.92 | 2.482 | 2.52 | 2.426 | 51170 |
| 1723156500 | 2.4 | -0.12 | -4.69 | 2.5519999 | 2.56 | 2.4 | 93692 |
| 1723070100 | 2.518 | -0.16 | -5.83 | 2.578 | 2.64 | 2.452 | 151930 |
| 1722983700 | 2.674 | 0.27 | 11.32 | 3.124 | 3.124 | 2.5 | 1599658 |
| 1722897300 | 2.402 | -0.54 | -18.30 | 2.42 | 2.7479999 | 2.3 | 183106 |
| 1722638100 | 2.94 | -0.22 | -6.96 | 2.88 | 3.04 | 2.38 | 501799 |
| 1722551700 | 3.16 | 0.85 | 36.56 | 2.346 | 4.9 | 2.346 | 6880137 |
| 1722465300 | 2.314 | -0.39 | -14.30 | 2.6 | 2.6 | 2.114 | 515429 |
| 1722378900 | 2.7 | 0.95 | 54.29 | 2.54 | 5.962 | 2.538 | 9886482 |
| 1722292500 | 1.75 | -0.41 | -18.98 | 2.18 | 2.182 | 1.534 | 348430 |
| 1722033300 | 2.16 | -0.05 | -2.44 | 2.24 | 2.4 | 2.118 | 534738 |
| 1721946900 | 2.214 | -0.97 | -30.38 | 3 | 3 | 2.126 | 446876 |
| 1721860500 | 3.18 | -1.12 | -26.05 | 3.2 | 3.636 | 2.7 | 353865 |
| 1721774100 | 4.3 | 1.44 | 50.35 | 6.6 | 6.8 | 3.712 | 5359633 |
| 1721687700 | 2.86 | -0.44 | -13.33 | 3 | 3.22 | 2.6319999 | 31379 |
| 1721428500 | 3.3 | -0.54 | -14.06 | 3.86 | 4 | 3.05 | 10126 |
| 1721342100 | 3.84 | -0.16 | -4.00 | 3.982 | 4 | 3.82 | 1498 |
| 1721255700 | 4 | 0.02 | 0.50 | 3.84 | 4 | 3.8 | 1518 |
| 1721169300 | 3.98 | -0 | -0.05 | 3.84 | 4.312 | 3.84 | 4885 |
| 1721082900 | 3.982 | -0.02 | -0.45 | 3.92 | 4 | 3.8 | 2117 |
| 1720823700 | 4 | 0 | 0.00 | 3.998 | 4.1 | 3.998 | 559 |
| 1720737300 | 4 | -0.18 | -4.35 | 4.06 | 4.098 | 3.894 | 2950 |
| 1720650900 | 4.182 | 0.18 | 4.55 | 3.998 | 4.182 | 3.84 | 1323 |
| 1720564500 | 4 | -0.1 | -2.44 | 4.01 | 4.01 | 3.866 | 1298 |
| 1720478100 | 4.1 | 0.1 | 2.40 | 3.92 | 4.1 | 3.92 | 3259 |
| 1720218900 | 4.0039999 | 0.1 | 2.61 | 3.998 | 4.08 | 3.92 | 2476 |
| 1720040640 | 3.902 | -0.1 | -2.55 | 4.002 | 4.002 | 3.806 | 676 |
| 1719959700 | 4.0039999 | -0.18 | -4.21 | 4.178 | 4.2 | 3.806 | 6280 |
| 1719873300 | 4.18 | -0.18 | -4.08 | 4.242 | 4.4 | 4.074 | 4697 |
| 1719614100 | 4.35798 | 0 | 0.00 | 4.35798 | 4.35798 | 4.35798 | 0 |
| 1719527700 | 4.35798 | 0.06 | 1.35 | 4.3 | 4.38 | 4.04 | 2961 |
| 1719441300 | 4.3 | -0.1 | -2.32 | 4.32 | 4.4 | 4.3 | 258 |
| 1719354900 | 4.402 | 0 | 0.05 | 4.42 | 4.6 | 4.4 | 1991 |
| 1719268500 | 4.4 | 0.02 | 0.46 | 4.38 | 4.46 | 4.2299999 | 6559 |
| 1719009300 | 4.38 | 0.12 | 2.82 | 4.24 | 4.7799999 | 4.24 | 14637 |
| 1718922900 | 4.26 | -0.16 | -3.62 | 4.54 | 4.54 | 4.18 | 6851 |
| 1718750100 | 4.42 | 0.02 | 0.45 | 4.4 | 4.49 | 4.4 | 1101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
