Agape ATP Corporation - Common Stock (ATPC)

0.0828
+0.0038 (4.81%)
NASDAQ · Last Trade: Feb 4th, 3:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Agape ATP Corporation - Common Stock (ATPC)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20260.070.090.070.0815,868,6360.08
2/02/20260.100.100.070.073,602,7720.07
1/30/20260.080.080.070.076,556,1530.07
1/29/20260.080.090.080.087,821,2350.08
1/28/20260.090.090.080.089,449,2800.08
1/27/20260.090.110.090.1025,407,8330.10
1/26/20260.080.090.080.097,858,7390.09
1/23/20260.080.080.070.084,562,8560.08
1/22/20260.080.090.080.083,624,7260.08
1/21/20260.080.080.080.083,070,8430.08
1/20/20260.090.090.080.095,478,9730.09
1/16/20260.100.100.080.0922,930,4880.09
1/15/20260.120.150.100.11507,425,8910.11
1/14/20260.070.070.070.0739,913,3980.07
1/13/20260.070.070.060.075,999,1250.07
1/12/20260.070.070.070.074,281,5790.07
1/09/20260.080.080.080.088,356,4690.08
1/08/20260.090.100.080.096,536,5370.09
1/07/20260.090.100.090.103,516,0290.10
1/06/20260.100.100.090.103,565,3710.10
1/05/20260.110.110.100.104,719,2680.10
1/02/20260.110.110.100.104,959,2060.10
12/31/20250.110.110.100.113,704,2390.11
12/30/20250.110.110.100.115,088,0080.11
12/29/20250.120.120.110.129,026,9260.12
12/26/20250.120.120.110.1255,507,4820.12
12/24/20250.110.120.100.1132,701,7050.11
12/23/20250.120.120.100.1110,107,7050.11
12/22/20250.120.130.120.129,182,0010.12
12/19/20250.130.130.120.1213,623,2120.12
12/18/20250.140.140.130.1432,681,1670.14
12/17/20250.150.170.130.14355,535,5960.14
12/16/20250.120.120.080.0936,689,0990.09
12/15/20250.130.130.120.1226,399,5420.12
12/12/20250.150.160.130.1379,623,1630.13
12/11/20250.120.180.090.18768,728,5040.18
12/10/20251.121.130.050.07161,539,5480.07
12/09/20251.361.471.201.311,165,4271.31
12/08/20251.261.421.261.351,656,4281.35
12/05/20251.251.271.231.235,3161.23
12/04/20251.241.271.211.2112,6931.21
12/02/20251.320.001.321.291471.29
12/01/20251.351.361.281.3251,2631.32
11/28/20251.301.381.291.2963,8691.29
11/26/20251.271.301.271.3035,3201.30
11/25/20251.231.251.191.2212,4841.22
11/24/20251.281.281.261.269,3181.26
11/21/20251.281.291.251.2921,1671.29
11/20/20251.321.341.271.3127,0531.31
11/19/20251.271.311.271.3025,7821.30
11/18/20251.271.291.251.2710,3331.27
11/17/20251.301.351.251.3068,6131.30
11/14/20251.331.451.181.34107,7631.34
11/13/20251.301.411.301.3830,7671.38
11/12/20251.301.381.301.3819,6621.38
11/11/20251.231.361.231.3055,7301.30
11/10/20251.231.281.221.2334,7471.23
11/07/20251.241.251.211.2422,2391.24
11/06/20251.241.301.231.2413,6941.24
11/05/20251.231.261.191.2251,2131.22
11/04/20251.231.351.181.24122,5621.24