Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Agape ATP Corporation (ATPC)

Compare
1.2200
-0.0600
(-4.69%)
At close: April 4 at 4:00:03 PM EDT
1.2200
0.00
(0.00%)
After hours: April 4 at 7:58:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.21001.36801.00001.22001.22001,547,400
Apr 3, 20252.05002.16001.11001.28001.280035,216,900
Apr 2, 20251.30001.30001.25001.29001.290058,100
Apr 1, 20251.21001.29001.21001.27001.270087,800
Mar 31, 20251.31001.32001.20001.28001.2800191,900
Mar 28, 20251.08301.20001.08301.17001.170092,500
Mar 27, 20251.05001.11001.05001.11001.110081,100
Mar 26, 20251.09001.09001.02501.03001.030051,000
Mar 25, 20251.04001.08001.02501.04001.040070,000
Mar 24, 20251.05001.07001.04001.06001.060038,800
Mar 21, 20251.04001.05001.02001.05001.050081,200
Mar 20, 20251.06001.06001.02001.02001.020051,400
Mar 19, 20251.07001.07001.03001.03001.030055,200
Mar 18, 20251.04001.04001.02001.03001.030013,700
Mar 17, 20251.02001.04001.02001.02001.020036,500
Mar 14, 20251.02001.02001.00001.02001.020025,000
Mar 13, 20251.05001.05001.00001.01001.010072,700
Mar 12, 20251.10001.10001.00001.01001.010091,200
Mar 11, 20251.08001.11001.02001.08001.080068,500
Mar 10, 20251.10001.11001.05501.07001.0700134,500
Mar 7, 20251.08001.08001.02001.05001.050032,300
Mar 6, 20251.09001.10001.03001.08001.080047,800
Mar 5, 20250.94501.14000.94001.09001.0900318,800
Mar 4, 20251.03001.08001.01001.08001.080060,400
Mar 3, 20251.01001.05001.00001.00001.000099,700
Feb 28, 20250.99901.05000.98001.01001.010094,600
Feb 27, 20251.04001.13000.98001.01001.0100231,500
Feb 26, 20251.13001.28001.04001.04001.0400415,800
Feb 25, 20251.20001.25000.97001.16001.16001,719,300
Feb 24, 20251.49002.27001.15001.60001.600076,489,300
Feb 21, 20250.94800.94800.92000.93600.936012,000
Feb 20, 20250.90000.97000.90000.93000.930030,900
Feb 19, 20250.91200.95000.91200.93300.933033,800
Feb 18, 20250.92500.97000.92500.95200.952028,400
Feb 14, 20250.90600.98700.90600.95000.950043,400
Feb 13, 20250.90200.95000.90200.92000.920073,400
Feb 12, 20251.00001.01000.90100.93000.930086,700
Feb 11, 20250.97001.05600.97001.00001.000044,900
Feb 10, 20251.27001.29000.90001.04001.0400395,300
Feb 7, 20251.28001.30501.27001.27001.270058,900
Feb 6, 20251.37001.37001.28001.31001.310035,900
Feb 5, 20251.39001.39001.28001.28001.2800101,700
Feb 4, 20251.40001.40001.32001.37001.370091,900
Feb 3, 20251.41001.41001.33001.39001.3900151,500
Jan 31, 20251.43001.44001.37001.40001.4000124,700
Jan 30, 20251.44001.55001.38001.43001.4300305,000
Jan 29, 20251.41001.41701.33001.33001.3300131,400
Jan 28, 20251.52001.52001.40001.46001.4600133,200
Jan 27, 20251.52001.58001.45001.52001.5200147,400
Jan 24, 20251.87002.10001.60001.64001.6400673,400
Jan 23, 20251.46001.93001.38001.68001.68001,224,800
Jan 22, 20251.50001.52001.40001.46001.4600135,300
Jan 21, 20251.52001.66001.47001.50001.5000836,000
Jan 17, 20251.32001.46001.28001.33001.3300268,500
Jan 16, 20251.38001.39001.26001.28001.2800303,500
Jan 15, 20251.32001.46001.32001.36001.3600338,800
Jan 14, 20251.48001.50001.32001.35001.35001,264,600
Jan 13, 20252.19002.93001.79001.97001.970084,163,200
Jan 10, 20251.18001.30001.16001.26001.2600146,100
Jan 8, 20251.22001.22001.15001.17001.170035,100
Jan 7, 20251.24001.25001.20001.20001.200033,300
Jan 6, 20251.25001.30001.18001.23001.230069,600
Jan 3, 20251.16001.23001.12001.23001.230041,400
Jan 2, 20251.23001.23001.14001.16001.160023,000
Dec 31, 20241.15001.21001.11001.18001.180044,000
Dec 30, 20241.11001.18501.06901.16001.160065,400
Dec 27, 20241.17001.19001.10001.15001.150066,500
Dec 26, 20241.17001.23001.14001.19001.190062,300
Dec 24, 20241.26001.34001.15101.21001.210086,700
Dec 23, 20241.42001.47001.10001.36001.36004,533,000
Dec 20, 20241.22001.56001.22001.45001.4500126,700
Dec 19, 20241.12001.23501.12001.19001.190019,400
Dec 18, 20241.20001.23001.11001.13001.130014,700
Dec 17, 20241.21001.24001.16001.17001.170012,000
Dec 16, 20241.36001.40001.13001.25001.250049,500
Dec 13, 20241.45501.45501.39001.43001.43006,700
Dec 12, 20241.49001.49001.40001.45001.45009,900
Dec 11, 20241.40001.60001.40001.44001.440024,200
Dec 10, 20241.40001.45001.40001.44001.44008,000
Dec 9, 20241.47001.54101.41501.42001.420015,400
Dec 6, 20241.55001.58501.46001.48501.485010,600
Dec 5, 20241.55001.61001.55001.58001.580014,600
Dec 4, 20241.55001.63001.55001.55001.55005,700
Dec 3, 20241.50101.60001.50101.56001.56005,700
Dec 2, 20241.55001.63001.53001.59001.590024,800
Nov 29, 20241.58001.58001.50001.54001.540065,500
Nov 27, 20241.60001.60001.48001.55001.550021,500
Nov 26, 20241.68001.68001.53501.56001.560015,600
Nov 25, 20241.43001.60001.43001.59001.590069,400
Nov 22, 20241.52001.52001.44201.45601.456013,300
Nov 21, 20241.45001.52001.44801.52001.52006,300
Nov 20, 20241.41001.45001.39001.44001.440041,300
Nov 19, 20241.40001.43001.39001.40001.400012,000
Nov 18, 20241.41001.44001.39001.42001.420026,300
Nov 15, 20241.51001.58001.42001.45001.450017,200
Nov 14, 20241.47001.53001.42001.42001.420027,600
Nov 13, 20241.46001.52001.45001.48001.48009,900
Nov 12, 20241.57001.58001.48501.54001.540031,500
Nov 11, 20241.49001.57001.48001.54501.545021,300
Nov 8, 20241.50001.53001.48001.49001.490026,300
Nov 7, 20241.53001.64001.48001.52001.520031,400
Nov 6, 20241.55001.58101.48001.49001.490049,600
Nov 5, 20241.66001.70001.48001.55501.555081,500
Nov 4, 20241.71001.71501.62001.65001.650038,700
Nov 1, 20241.74001.76301.64001.69001.690016,200
Oct 31, 20241.81001.81001.61001.70001.700061,200
Oct 30, 20241.65001.84001.65001.78001.7800109,400
Oct 29, 20241.80001.80001.60001.67001.6700250,900
Oct 28, 20242.05002.24001.62001.90001.90003,561,300
Oct 25, 20241.55001.99501.55001.96001.9600720,000
Oct 24, 20241.59001.59001.54001.55001.550010,700
Oct 23, 20241.58001.61001.52001.55001.550033,700
Oct 22, 20241.60001.62001.53001.55001.550024,700
Oct 21, 20241.61001.64001.60001.62001.620024,000
Oct 18, 20241.67001.69001.61001.64001.640022,700
Oct 17, 20241.61001.74001.61001.71001.710084,500
Oct 16, 20241.65001.73001.60001.61001.6100130,700
Oct 15, 20241.72001.74001.63001.67001.670014,900
Oct 14, 20241.65001.75001.65001.74001.740040,900
Oct 11, 20241.62001.72001.61001.65001.650064,000
Oct 10, 20241.72001.72001.64001.66001.660020,300
Oct 9, 20241.64001.80001.64001.75001.750048,900
Oct 8, 20241.71001.71001.65001.66001.660026,800
Oct 7, 20241.82001.82001.64001.70001.700039,900
Oct 4, 20241.75001.85001.75001.82001.820051,600
Oct 3, 20241.80001.83401.72101.74001.740029,500
Oct 2, 20241.86001.88001.77001.80001.800034,300
Oct 1, 20241.95001.95001.86001.88001.880080,700
Sep 30, 20241.92002.04001.92001.95001.950072,800
Sep 27, 20241.91001.94001.89001.91001.910050,300
Sep 26, 20241.93001.95001.88001.92001.920051,900
Sep 25, 20241.94001.96001.87001.92001.920058,400
Sep 24, 20241.86001.98001.86001.94001.940060,600
Sep 23, 20241.94001.99001.89001.90001.900084,200
Sep 20, 20241.97001.97001.89001.92001.920095,400
Sep 19, 20242.04002.13901.84001.92001.9200402,300
Sep 18, 20242.07002.17001.91002.03002.0300208,400
Sep 17, 20242.15002.37001.80002.05002.0500929,300
Sep 16, 20242.22002.45001.98002.25002.25009,025,700
Sep 13, 20242.43002.95001.61001.75001.750080,360,700
Sep 12, 20241.54001.54001.36001.45001.4500101,700
Sep 11, 20241.46001.50101.43001.44001.440090,400
Sep 10, 20241.57001.61001.49001.51001.510085,500
Sep 9, 20241.75001.75001.55001.57001.5700119,200
Sep 6, 20241.77001.89001.62001.66001.6600273,600
Sep 5, 20241.69001.94001.66001.82001.8200330,000
Sep 4, 20241.52001.95001.51001.74001.74001,014,600
Sep 3, 20242.12002.13001.63001.63001.63001,604,700
Aug 30, 2024 1:20 Stock Splits
Aug 30, 20242.39003.49002.06002.55002.550079,891,500
Aug 29, 20241.60001.76001.58001.60001.6000191,240
Aug 28, 20241.60001.90001.58001.68001.6800455,205
Aug 27, 20242.40002.50002.20002.38002.38001,137,065
Aug 26, 20241.96002.18001.96002.02002.020041,540
Aug 23, 20241.92002.24001.92002.04002.0400101,450
Aug 22, 20241.94002.00001.88001.96001.960027,225
Aug 21, 20242.02002.08001.90001.94001.940084,845
Aug 20, 20241.94002.06001.94002.04002.040054,910
Aug 19, 20241.94002.06001.92002.00002.000098,595
Aug 16, 20241.98002.14001.92002.06002.060057,045
Aug 15, 20241.98002.10001.90001.96001.9600553,660
Aug 14, 20242.26002.32002.00002.12002.120097,565
Aug 13, 20242.44002.48002.24002.30002.3000117,465
Aug 12, 20242.40002.48002.34002.44002.440067,120
Aug 9, 20242.48002.52002.42002.48002.480051,480
Aug 8, 20242.56002.56002.40002.40002.400094,730
Aug 7, 20242.58002.64002.46002.52002.5200153,005
Aug 6, 20243.12003.12002.50002.68002.68001,601,240
Aug 5, 20242.42002.74002.30002.40002.4000187,480
Aug 2, 20242.88003.04002.38002.94002.9400504,615
Aug 1, 20242.34004.90002.34003.16003.16006,920,675
Jul 31, 20242.60002.60002.12002.32002.3200517,415
Jul 30, 20242.54005.96002.54002.70002.70009,922,230
Jul 29, 20242.18002.18001.54001.76001.7600356,445
Jul 26, 20242.24002.40002.12002.16002.1600536,525
Jul 25, 20243.00003.00002.12002.22002.2200448,280
Jul 24, 20243.20003.64002.70003.18003.1800355,855
Jul 23, 20246.60006.80003.72004.30004.30005,368,410
Jul 22, 20243.00003.22002.64002.86002.860031,380
Jul 19, 20243.98004.00003.06003.30003.300010,165
Jul 18, 20243.98004.00003.82003.84003.84001,500
Jul 17, 20243.84004.00003.80004.00004.00001,520
Jul 16, 20243.84004.32003.84003.98003.98004,985
Jul 15, 20243.92004.00003.80003.98003.98002,190
Jul 12, 20244.00004.10004.00004.00004.0000560
Jul 11, 20244.06004.10003.90004.00004.00002,950
Jul 10, 20244.00004.18003.84004.18004.18001,325
Jul 9, 20244.02004.02003.86004.00004.00001,300
Jul 8, 20244.00004.10003.96004.10004.10003,260
Jul 5, 20244.00004.08003.92004.00004.00002,475
Jul 3, 20244.00004.00003.80004.00004.0000675
Jul 2, 20244.18004.20003.80004.00004.00006,325
Jul 1, 20244.24004.40004.08004.18004.18004,695
Jun 28, 20244.32004.78004.20004.24004.24006,235
Jun 27, 20244.20004.38004.04004.36004.36002,975
Jun 26, 20244.32004.40004.30004.30004.3000260
Jun 25, 20244.40004.60004.40004.40004.40001,990
Jun 24, 20244.38004.46004.24004.40004.40006,560
Jun 21, 20244.24004.78004.24004.38004.380014,635
Jun 20, 20244.54004.54004.18004.26004.26006,850
Jun 18, 20244.40004.50004.40004.42004.42001,100
Jun 17, 20244.56004.88004.30004.40004.40006,260
Jun 14, 20244.42004.94004.42004.56004.56004,725
Jun 13, 20244.50004.98004.50004.52004.52003,530
Jun 12, 20244.70004.84004.50004.62004.62006,495
Jun 11, 20244.84004.84004.60004.70004.70003,625
Jun 10, 20245.00005.06004.62004.84004.84009,185
Jun 7, 20244.82005.20004.64005.20005.20004,225
Jun 6, 20245.24005.40004.70005.00005.00009,760
Jun 5, 20245.04005.38004.90005.02005.020011,175
Jun 4, 20245.76006.10005.12005.20005.200043,935
Jun 3, 20245.14008.00005.14006.20006.2000300,450
May 31, 20245.20005.30004.90005.00005.00004,075
May 30, 20245.10005.42005.10005.10005.10001,530
May 29, 20245.48005.48005.16005.24005.24003,540
May 28, 20245.40005.56005.16005.50005.50001,845
May 24, 20245.26006.00005.12005.56005.560015,315
May 23, 20245.10005.26005.02005.26005.26001,865
May 22, 20245.18005.26005.04005.14005.1400950
May 21, 20245.20005.30005.00005.14005.14007,925
May 20, 20245.36005.36005.00005.00005.00001,250
May 17, 20245.32005.70005.00005.10005.10004,135
May 16, 20244.80005.30004.80004.88004.880014,625
May 15, 20245.00005.00004.82004.84004.8400820
May 14, 20244.88004.98004.76004.84004.8400545
May 13, 20245.00005.00004.76004.76004.76001,950
May 10, 20245.70005.70004.90004.90004.90002,475
May 9, 20244.70005.74004.60005.70005.70008,230
May 8, 20244.74005.10004.40004.72004.72004,795
May 7, 20244.94005.10004.28004.80004.800027,565
May 6, 20245.20005.62004.90004.96004.9600105,730
May 3, 20245.44006.00005.26005.48005.48005,705
May 2, 20246.28006.56005.60006.08006.080015,295
May 1, 20244.96006.40004.74006.00006.000022,710
Apr 30, 20244.50005.00004.36004.96004.96007,605
Apr 29, 20244.46004.56004.42004.56004.5600455
Apr 26, 20244.40004.80004.40004.42004.42003,970
Apr 25, 20244.92004.92004.72004.82004.82001,085
Apr 24, 20245.16005.16004.98005.08005.0800300
Apr 23, 20245.00005.20005.00005.00005.00001,140
Apr 22, 20245.00005.08004.98005.00005.00002,165
Apr 19, 20244.60005.00004.60004.98004.98001,685
Apr 18, 20244.50004.80004.20004.80004.80009,890
Apr 17, 20244.20004.70004.20004.62004.6200280
Apr 16, 20244.76004.84004.20004.66004.66004,115
Apr 15, 20244.50004.84004.50004.60004.60001,735
Apr 12, 20244.76005.00004.20004.86004.86005,190
Apr 11, 20245.20005.58004.84004.84004.84006,905
Apr 10, 20245.60005.60005.18005.60005.60002,705
Apr 9, 20246.00006.00005.60005.66005.66002,135
Apr 8, 20246.26006.26005.66005.92005.92002,830
Apr 5, 20246.24006.40006.20006.24006.24002,435

Related Tickers

IMG CIMG Inc.
0.5680
+13.15%
 
FAMI Farmmi, Inc.
1.6300
-5.23%
 
ORIS Oriental Rise Holdings Limited
1.0800
0.00%
 
HCWC Healthy Choice Wellness Corp.
0.3920
-8.84%
 
BOF BranchOut Food Inc.
2.0900
-11.06%
 
SMFL Smart for Life, Inc.
0.0026
0.00%
 
BSFC Blue Star Foods Corp.
0.0420
+2.44%
 
BTTR Better Choice Company Inc.
1.8900
+12.17%
 
NCRA Nocera, Inc.
0.8507
-14.93%
 
DDC DDC Enterprise Limited
0.0845
-41.52%