Agape ATP Corporation (ATPC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -5.83941605839 | 1.37 | 1.56 | 1.11 | 43309 | 1.34883858 | CS |
| 4 | -0.14 | -9.79020979021 | 1.43 | 1.63 | 1.11 | 26683 | 1.45597864 | CS |
| 12 | -0.63 | -32.8125 | 1.92 | 2.2 | 1.11 | 104585 | 1.80452112 | CS |
| 26 | -3.09 | -70.5479452055 | 4.38 | 6.8 | 1.11 | 6069754 | 2.81272823 | CS |
| 52 | -12.31 | -90.5147058824 | 13.6 | 19.6 | 1.11 | 3361927 | 3.3952797 | CS |
| 156 | -66.71 | -98.1029411765 | 68 | 75 | 1.11 | 2817273 | 3.67145417 | CS |
| 260 | -66.71 | -98.1029411765 | 68 | 75 | 1.11 | 2817273 | 3.67145417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 1.36 | -0.09 | -6.21 | 1.42 | 1.47 | 1.1 | 4530694 |
| 1734737700 | 1.45 | 0.26 | 21.85 | 1.27 | 1.56 | 1.22 | 125894 |
| 1734651300 | 1.19 | 0.06 | 5.31 | 1.2 | 1.235 | 1.169 | 18325 |
| 1734564900 | 1.1299999 | -0.04 | -3.42 | 1.195 | 1.2299 | 1.11 | 14585 |
| 1734478500 | 1.17 | -0.08 | -6.40 | 1.19 | 1.24 | 1.1603 | 11575 |
| 1734392100 | 1.25 | -0.18 | -12.59 | 1.37 | 1.3799999 | 1.1299999 | 46167 |
| 1734132900 | 1.43 | -0.02 | -1.38 | 1.455 | 1.455 | 1.3799999 | 6657 |
| 1734046500 | 1.45 | 0.01 | 0.69 | 1.45 | 1.49 | 1.4 | 9691 |
| 1733960100 | 1.44 | 0 | 0.00 | 1.42 | 1.6 | 1.41 | 23887 |
| 1733873700 | 1.44 | 0.02 | 1.41 | 1.41 | 1.45 | 1.41 | 7573 |
| 1733787300 | 1.42 | -0.07 | -4.38 | 1.5407 | 1.5407 | 1.4154 | 14610 |
| 1733528100 | 1.485 | -0.1 | -6.01 | 1.58 | 1.585 | 1.46 | 10570 |
| 1733441700 | 1.58 | 0.03 | 1.94 | 1.56 | 1.61 | 1.55 | 14378 |
| 1733355300 | 1.55 | -0.01 | -0.64 | 1.6 | 1.6299999 | 1.55 | 4777 |
| 1733268900 | 1.56 | -0.03 | -1.89 | 1.59 | 1.6 | 1.5009999 | 5669 |
| 1733182500 | 1.59 | 0.05 | 3.25 | 1.55 | 1.6299999 | 1.5401 | 23582 |
| 1732917840 | 1.54 | -0.01 | -0.65 | 1.5384 | 1.57 | 1.5001 | 64473 |
| 1732750500 | 1.55 | -0.01 | -0.64 | 1.48 | 1.55 | 1.48 | 20007 |
| 1732664100 | 1.56 | -0.03 | -1.89 | 1.5634999 | 1.6 | 1.5353 | 15300 |
| 1732577700 | 1.59 | 0.13 | 9.20 | 1.43 | 1.6 | 1.43 | 69250 |
| 1732318500 | 1.4561 | -0.06 | -4.20 | 1.49 | 1.52 | 1.442 | 13233 |
| 1732232100 | 1.52 | 0.08 | 5.56 | 1.45 | 1.52 | 1.4477 | 4648 |
| 1732145700 | 1.44 | 0.04 | 2.86 | 1.41 | 1.45 | 1.3899999 | 41319 |
| 1732059300 | 1.4 | -0.02 | -1.41 | 1.4 | 1.43 | 1.3899999 | 11836 |
| 1731972900 | 1.42 | -0.03 | -2.07 | 1.41 | 1.45 | 1.3899999 | 26141 |
| 1731713700 | 1.45 | 0.03 | 2.11 | 1.58 | 1.58 | 1.42 | 16923 |
| 1731627300 | 1.42 | -0.06 | -4.05 | 1.4825 | 1.53 | 1.42 | 27398 |
| 1731540900 | 1.48 | -0.06 | -3.90 | 1.52 | 1.52 | 1.45 | 9693 |
| 1731454500 | 1.54 | -0.01 | -0.32 | 1.57 | 1.58 | 1.4852 | 30530 |
| 1731368100 | 1.545 | 0.05 | 3.69 | 1.4901 | 1.57 | 1.48 | 20085 |
| 1731108900 | 1.49 | -0.03 | -1.97 | 1.5 | 1.53 | 1.48 | 25256 |
| 1731022500 | 1.52 | 0.03 | 2.01 | 1.53 | 1.6399999 | 1.48 | 28772 |
| 1730936100 | 1.49 | -0.07 | -4.18 | 1.58 | 1.5806 | 1.48 | 48725 |
| 1730849700 | 1.555 | -0.1 | -5.76 | 1.65 | 1.6999 | 1.48 | 81145 |
| 1730763300 | 1.65 | -0.04 | -2.37 | 1.71 | 1.71 | 1.62 | 38437 |
| 1730500500 | 1.69 | -0.01 | -0.59 | 1.74 | 1.7625 | 1.6400999 | 16232 |
| 1730414100 | 1.7 | -0.08 | -4.49 | 1.81 | 1.81 | 1.61 | 59759 |
| 1730327700 | 1.78 | 0.11 | 6.59 | 1.65 | 1.84 | 1.65 | 107811 |
| 1730241300 | 1.67 | -0.23 | -12.11 | 1.8 | 1.8 | 1.6001 | 248164 |
| 1730154900 | 1.9 | -0.06 | -3.06 | 2.05 | 2.2 | 1.62 | 3278000 |
| 1729895700 | 1.96 | 0.41 | 26.45 | 1.55 | 1.995 | 1.55 | 689970 |
| 1729809300 | 1.55 | 0 | 0.00 | 1.59 | 1.59 | 1.5401 | 10024 |
| 1729722900 | 1.55 | 0 | 0.00 | 1.58 | 1.61 | 1.52 | 33660 |
| 1729636500 | 1.55 | -0.07 | -4.32 | 1.62 | 1.62 | 1.53 | 24464 |
| 1729550100 | 1.62 | -0.02 | -1.22 | 1.61 | 1.6399999 | 1.6 | 24013 |
| 1729290900 | 1.6399999 | -0.07 | -4.09 | 1.67 | 1.69 | 1.61 | 22712 |
| 1729204500 | 1.71 | 0.1 | 6.21 | 1.61 | 1.74 | 1.61 | 84492 |
| 1729118100 | 1.61 | -0.06 | -3.59 | 1.65 | 1.73 | 1.6 | 130735 |
| 1729031700 | 1.67 | -0.07 | -4.02 | 1.72 | 1.74 | 1.6299999 | 14896 |
| 1728945300 | 1.74 | 0.09 | 5.45 | 1.65 | 1.75 | 1.65 | 40895 |
| 1728686100 | 1.65 | -0.01 | -0.60 | 1.62 | 1.72 | 1.61 | 63775 |
| 1728599700 | 1.66 | -0.09 | -5.14 | 1.72 | 1.72 | 1.6399999 | 20291 |
| 1728513300 | 1.75 | 0.09 | 5.42 | 1.6399999 | 1.8 | 1.6399999 | 48468 |
| 1728426900 | 1.66 | -0.04 | -2.35 | 1.71 | 1.71 | 1.65 | 26426 |
| 1728340500 | 1.7 | -0.12 | -6.59 | 1.82 | 1.82 | 1.6399999 | 39353 |
| 1728081300 | 1.82 | 0.08 | 4.60 | 1.75 | 1.85 | 1.75 | 51634 |
| 1727994900 | 1.74 | -0.06 | -3.33 | 1.83 | 1.83 | 1.721 | 28527 |
| 1727908500 | 1.8 | -0.08 | -4.26 | 1.86 | 1.88 | 1.77 | 33827 |
| 1727822100 | 1.88 | -0.07 | -3.59 | 1.95 | 1.9504 | 1.86 | 77232 |
| 1727735520 | 1.95 | 0.04 | 2.09 | 1.92 | 2 | 1.92 | 64067 |
| 1727476500 | 1.91 | -0.01 | -0.52 | 1.91 | 1.94 | 1.89 | 50282 |
| 1727390100 | 1.92 | 0 | 0.00 | 1.93 | 1.95 | 1.88 | 51902 |
| 1727303700 | 1.92 | -0.02 | -1.03 | 1.94 | 1.9599 | 1.87 | 58477 |
| 1727217300 | 1.94 | 0.04 | 2.11 | 1.86 | 1.98 | 1.86 | 60569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
