Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Agape ATP Corporation (ATPC)
Agape ATP Corporation (ATPC) Historical

ATPC Agape ATP Corporation

0.274

-0.0005 (-0.18%)

Pre Market

Last Updated: 07:13:09

Delayed by 15 minutes

ATPC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	0.2745	-0.0036	-1.29%	0.2705	0.2781	0.258	30,771
May 24 2024	0.2781	0.0154	5.86%	0.2529	0.2995	0.2529	306,323
May 23 2024	0.2627	0.0056	2.18%	0.2513	0.2627	0.251	37,306
May 22 2024	0.257099	0.0001	0.04%	0.2589	0.263	0.252	18,956
May 21 2024	0.257	0.007	2.80%	0.2596	0.265	0.2502	158,465
May 20 2024	0.25	-0.005	-1.96%	0.256	0.2675	0.25	24,966
May 17 2024	0.255	0.011	4.51%	0.266	0.285	0.2501	82,696
May 16 2024	0.244	0.0025	1.04%	0.2497	0.2645	0.24	291,462
May 15 2024	0.2415	0.00	0.00%	0.25	0.25	0.241	16,599
May 14 2024	0.2415	0.0031	1.30%	0.2441	0.2493	0.238	10,347
May 13 2024	0.2384	-0.00635	-2.59%	0.25	0.25	0.2384	38,988
May 10 2024	0.24475	-0.04035	-14.15%	0.2852	0.2852	0.24475	47,488
May 09 2024	0.2851	0.0496	21.06%	0.2381	0.287	0.23	163,206
May 08 2024	0.2355	-0.0045	-1.88%	0.2371	0.254899	0.2201	95,882
May 07 2024	0.24	-0.0077	-3.11%	0.247	0.255	0.214	547,275
May 06 2024	0.2477	-0.0265	-9.66%	0.26	0.2808	0.2451	2,086,109
May 03 2024	0.2742	-0.0299	-9.83%	0.295	0.30	0.263	114,056
May 02 2024	0.3041	0.0046	1.54%	0.3144	0.328	0.280001	305,919
May 01 2024	0.2995	0.0516	20.81%	0.2397	0.32	0.237	443,450
Apr 30 2024	0.2479	0.0199	8.73%	0.2247	0.2499	0.2182	152,058
Apr 29 2024	0.228	0.0069	3.12%	0.2226	0.228	0.221	9,085
Apr 26 2024	0.2211	-0.0199	-8.26%	0.22	0.239899	0.22	79,401
Apr 25 2024	0.241	-0.0128	-5.04%	0.246	0.246	0.2359	21,663
Apr 24 2024	0.2538	0.0043	1.72%	0.2507	0.257975	0.2492	6,012
Apr 23 2024	0.2495	0.00	0.00%	0.2495	0.26	0.2495	22,779
Apr 22 2024	0.2495	0.0005	0.20%	0.258	0.258	0.2489	43,272
Apr 19 2024	0.249	0.009	3.75%	0.2308	0.251	0.23	33,674
Apr 18 2024	0.24	0.0095	4.12%	0.2246	0.24	0.21	197,428
Apr 17 2024	0.2305	-0.002	-0.86%	0.235	0.2352	0.21	5,550
Apr 16 2024	0.2325	0.0025	1.09%	0.238	0.2422	0.21	82,275
Apr 15 2024	0.23	-0.0125	-5.15%	0.225	0.2423	0.225	34,696
Apr 12 2024	0.2425	0.0003	0.12%	0.238	0.25	0.21	103,777
Apr 11 2024	0.2422	-0.0377	-13.47%	0.26	0.279	0.2422	138,134
Apr 10 2024	0.2799	-0.0031	-1.10%	0.2823	0.2823	0.259	54,018
Apr 09 2024	0.283	-0.013	-4.39%	0.303	0.303	0.28	42,730
Apr 08 2024	0.296	-0.016	-5.13%	0.313	0.3132	0.283	56,604
Apr 05 2024	0.312	0.001	0.32%	0.311	0.32	0.31	48,705
Apr 04 2024	0.311	-0.001	-0.32%	0.3129	0.319	0.311	13,004
Apr 03 2024	0.312	-0.007	-2.19%	0.318	0.323011	0.311	42,205
Apr 02 2024	0.319	0.0046	1.46%	0.32	0.325	0.312	37,851
Apr 01 2024	0.3144	-0.0156	-4.73%	0.3367	0.3367	0.313	62,769
Mar 28 2024	0.33	-0.026	-7.30%	0.3556	0.3559	0.33	117,900
Mar 27 2024	0.356	0.007	2.01%	0.37	0.37	0.345	52,011
Mar 26 2024	0.349	0.009	2.65%	0.345	0.355	0.34	111,838
Mar 25 2024	0.34	-0.027	-7.36%	0.364	0.37	0.34	64,288
Mar 22 2024	0.367	-0.0149	-3.90%	0.3762	0.38	0.367	30,642
Mar 21 2024	0.3819	0.0019	0.50%	0.37	0.385	0.356	53,724
Mar 20 2024	0.38	0.0199	5.53%	0.361	0.3868	0.35	59,288
Mar 19 2024	0.3601	-0.0005	-0.14%	0.382	0.382	0.36	40,258
Mar 18 2024	0.3606	-0.0224	-5.85%	0.382	0.4042	0.36	48,297
Mar 15 2024	0.383	-0.015	-3.77%	0.389	0.415	0.38	14,340
Mar 14 2024	0.398	0.0035	0.89%	0.402	0.4105	0.38	46,390
Mar 13 2024	0.3945	0.0335	9.28%	0.36	0.42	0.356	315,771
Mar 12 2024	0.361	0.00	0.00%	0.365	0.365	0.3561	55,408
Mar 11 2024	0.361	0.004	1.12%	0.361	0.37	0.358	64,395
Mar 08 2024	0.357	0.006	1.71%	0.359	0.3739	0.346	184,296
Mar 07 2024	0.351	-0.0002	-0.06%	0.358	0.358	0.3402	136,524
Mar 06 2024	0.3512	-0.0078	-2.17%	0.3402	0.38	0.3402	152,910
Mar 05 2024	0.359	0.01	2.87%	0.349	0.3599	0.34	71,907
Mar 04 2024	0.349	-0.0071	-1.99%	0.373	0.373	0.349	81,100
Mar 01 2024	0.3561	-0.0109	-2.97%	0.3584	0.375	0.3558	31,682
Feb 29 2024	0.367	0.0255	7.47%	0.375	0.385	0.3488	72,604

Delayed Upgrade Clock