AppTech Payments Corp. (APCX)
NASDAQ: APCX · Real-Time Price · USD
0.666
-0.007 (-0.97%)
Nov 5, 2024, 4:00 PM EST - Market closed
AppTech Payments Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.62 | 0.70 | 0.60 | 0.67 | 0.67 | 3.17% | 122,538 |
Nov 1, 2024 | 0.64 | 0.70 | 0.61 | 0.65 | 0.65 | -1.07% | 66,903 |
Oct 31, 2024 | 0.70 | 0.70 | 0.63 | 0.66 | 0.66 | -7.59% | 146,750 |
Oct 30, 2024 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -3.66% | 43,730 |
Oct 29, 2024 | 0.75 | 0.76 | 0.70 | 0.74 | 0.74 | 0.39% | 75,085 |
Oct 28, 2024 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -1.99% | 80,478 |
Oct 25, 2024 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 0.66% | 86,800 |
Oct 24, 2024 | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | 0.65% | 37,139 |
Oct 23, 2024 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -3.86% | 50,194 |
Oct 22, 2024 | 0.77 | 0.78 | 0.74 | 0.77 | 0.77 | -1.27% | 31,003 |
Oct 21, 2024 | 0.75 | 0.78 | 0.70 | 0.78 | 0.78 | 4.13% | 115,974 |
Oct 18, 2024 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 2.74% | 45,367 |
Oct 17, 2024 | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | 1.26% | 104,173 |
Oct 16, 2024 | 0.68 | 0.73 | 0.66 | 0.72 | 0.72 | 3.94% | 82,118 |
Oct 15, 2024 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | -1.68% | 77,592 |
Oct 14, 2024 | 0.73 | 0.75 | 0.70 | 0.70 | 0.70 | -3.52% | 76,887 |
Oct 11, 2024 | 0.66 | 0.75 | 0.66 | 0.73 | 0.73 | 10.96% | 133,966 |
Oct 10, 2024 | 0.56 | 0.66 | 0.55 | 0.66 | 0.66 | 19.64% | 161,101 |
Oct 9, 2024 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -2.26% | 54,893 |
Oct 8, 2024 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | -3.98% | 87,674 |
Oct 7, 2024 | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | 4.77% | 87,795 |
Oct 4, 2024 | 0.53 | 0.59 | 0.52 | 0.56 | 0.56 | 8.16% | 87,740 |
Oct 3, 2024 | 0.52 | 0.55 | 0.44 | 0.52 | 0.52 | -0.75% | 425,910 |
Oct 2, 2024 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -0.88% | 120,583 |
Oct 1, 2024 | 0.58 | 0.58 | 0.51 | 0.53 | 0.53 | -12.11% | 295,335 |
Sep 30, 2024 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | -0.17% | 126,526 |
Sep 27, 2024 | 0.60 | 0.62 | 0.57 | 0.60 | 0.60 | -1.80% | 230,857 |
Sep 26, 2024 | 0.62 | 0.62 | 0.57 | 0.61 | 0.61 | 2.57% | 148,905 |
Sep 25, 2024 | 0.60 | 0.62 | 0.54 | 0.59 | 0.59 | -1.25% | 447,419 |
Sep 24, 2024 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -5.17% | 240,802 |
Sep 23, 2024 | 0.69 | 0.69 | 0.61 | 0.64 | 0.64 | -7.53% | 353,493 |
Sep 20, 2024 | 0.75 | 0.76 | 0.65 | 0.69 | 0.69 | -7.22% | 339,768 |
Sep 19, 2024 | 0.81 | 0.85 | 0.70 | 0.74 | 0.74 | -2.75% | 810,623 |
Sep 18, 2024 | 0.90 | 0.92 | 0.75 | 0.76 | 0.76 | -9.51% | 860,200 |
Sep 17, 2024 | 0.84 | 0.90 | 0.81 | 0.84 | 0.84 | 2.56% | 306,042 |
Sep 16, 2024 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | 0.23% | 144,525 |
Sep 13, 2024 | 0.83 | 0.85 | 0.80 | 0.82 | 0.82 | -1.42% | 92,712 |
Sep 12, 2024 | 0.83 | 0.86 | 0.80 | 0.83 | 0.83 | -0.13% | 189,768 |
Sep 11, 2024 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.10% | 86,126 |
Sep 10, 2024 | 0.86 | 0.89 | 0.84 | 0.87 | 0.87 | -2.64% | 99,579 |
Sep 9, 2024 | 0.84 | 0.89 | 0.81 | 0.89 | 0.89 | 2.30% | 140,937 |
Sep 6, 2024 | 0.87 | 0.90 | 0.84 | 0.87 | 0.87 | -0.57% | 119,799 |
Sep 5, 2024 | 0.80 | 0.89 | 0.78 | 0.88 | 0.88 | 11.21% | 196,351 |
Sep 4, 2024 | 0.80 | 0.81 | 0.74 | 0.79 | 0.79 | 3.54% | 119,828 |
Sep 3, 2024 | 0.79 | 0.80 | 0.75 | 0.76 | 0.76 | -2.56% | 164,016 |
Aug 30, 2024 | 0.79 | 0.80 | 0.72 | 0.78 | 0.78 | 3.99% | 194,569 |
Aug 29, 2024 | 0.71 | 0.77 | 0.68 | 0.75 | 0.75 | 7.14% | 171,595 |
Aug 28, 2024 | 0.77 | 0.80 | 0.69 | 0.70 | 0.70 | -5.39% | 465,049 |
Aug 27, 2024 | 0.81 | 0.87 | 0.71 | 0.74 | 0.74 | -9.77% | 814,602 |
Aug 26, 2024 | 0.85 | 0.90 | 0.80 | 0.82 | 0.82 | -3.76% | 158,228 |
Aug 23, 2024 | 0.88 | 0.90 | 0.83 | 0.85 | 0.85 | 1.25% | 130,016 |
Aug 22, 2024 | 0.90 | 0.92 | 0.82 | 0.84 | 0.84 | -4.21% | 152,648 |
Aug 21, 2024 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | 2.14% | 105,186 |
Aug 20, 2024 | 0.90 | 0.95 | 0.81 | 0.86 | 0.86 | -4.44% | 198,917 |
Aug 19, 2024 | 0.99 | 1.01 | 0.89 | 0.90 | 0.90 | -2.16% | 199,372 |
Aug 16, 2024 | 1.00 | 1.05 | 0.90 | 0.92 | 0.92 | -9.80% | 337,921 |
Aug 15, 2024 | 1.35 | 1.38 | 0.98 | 1.02 | 1.02 | -17.74% | 781,158 |
Aug 14, 2024 | 1.20 | 1.40 | 1.17 | 1.24 | 1.24 | 9.73% | 462,372 |
Aug 13, 2024 | 1.05 | 1.20 | 1.01 | 1.13 | 1.13 | 8.65% | 222,035 |
Aug 12, 2024 | 0.96 | 1.09 | 0.96 | 1.04 | 1.04 | 10.05% | 116,656 |
Aug 9, 2024 | 0.93 | 0.96 | 0.88 | 0.95 | 0.95 | 2.66% | 84,429 |
Aug 8, 2024 | 0.89 | 0.93 | 0.81 | 0.92 | 0.92 | 6.42% | 142,454 |
Aug 7, 2024 | 0.82 | 0.90 | 0.80 | 0.87 | 0.87 | 2.93% | 129,715 |
Aug 6, 2024 | 0.85 | 0.88 | 0.82 | 0.84 | 0.84 | -2.45% | 40,930 |
Aug 5, 2024 | 0.86 | 0.90 | 0.81 | 0.86 | 0.86 | -4.28% | 131,459 |
Aug 2, 2024 | 0.94 | 0.98 | 0.90 | 0.90 | 0.90 | -7.98% | 56,016 |
Aug 1, 2024 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 6.29% | 56,413 |
Jul 31, 2024 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | 3.03% | 59,553 |
Jul 30, 2024 | 0.91 | 0.95 | 0.88 | 0.89 | 0.89 | -3.08% | 34,176 |
Jul 29, 2024 | 1.00 | 1.00 | 0.89 | 0.92 | 0.92 | -7.80% | 79,384 |
Jul 26, 2024 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -2.02% | 30,566 |
Jul 25, 2024 | 0.99 | 1.05 | 0.98 | 1.02 | 1.02 | -0.49% | 33,035 |
Jul 24, 2024 | 1.10 | 1.11 | 0.98 | 1.03 | 1.03 | -8.48% | 117,125 |
Jul 23, 2024 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -6.67% | 102,382 |
Jul 22, 2024 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.59% | 103,085 |
Jul 19, 2024 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 0.46% | 55,312 |
Jul 18, 2024 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 82,739 |
Jul 17, 2024 | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | 2.39% | 83,131 |
Jul 16, 2024 | 1.05 | 1.09 | 1.00 | 1.05 | 1.05 | -2.79% | 118,704 |
Jul 15, 2024 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | -0.46% | 101,276 |
Jul 12, 2024 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 8.05% | 88,434 |
Jul 11, 2024 | 1.00 | 1.01 | 0.93 | 1.00 | 1.00 | 4.11% | 116,421 |
Jul 10, 2024 | 0.97 | 0.97 | 0.90 | 0.96 | 0.96 | -1.03% | 115,340 |
Jul 9, 2024 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 18,837 |
Jul 8, 2024 | 1.02 | 1.02 | 0.94 | 1.00 | 1.00 | -0.99% | 84,211 |
Jul 5, 2024 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 0.50% | 66,059 |
Jul 3, 2024 | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | 3.61% | 74,932 |
Jul 2, 2024 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | - | 30,383 |
Jul 1, 2024 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | 3.19% | 82,715 |
Jun 28, 2024 | 0.95 | 1.00 | 0.94 | 0.94 | 0.94 | -1.99% | 49,519 |
Jun 27, 2024 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 5.40% | 42,249 |
Jun 26, 2024 | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | -3.19% | 53,523 |
Jun 25, 2024 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -0.53% | 111,158 |
Jun 24, 2024 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -0.41% | 91,142 |
Jun 21, 2024 | 0.91 | 0.96 | 0.89 | 0.95 | 0.95 | 9.28% | 128,723 |
Jun 20, 2024 | 0.89 | 0.93 | 0.85 | 0.87 | 0.87 | 2.88% | 107,847 |
Jun 18, 2024 | 0.84 | 0.89 | 0.82 | 0.84 | 0.84 | 0.48% | 39,254 |
Jun 17, 2024 | 0.88 | 0.93 | 0.83 | 0.84 | 0.84 | -5.19% | 36,159 |
Jun 14, 2024 | 0.94 | 0.96 | 0.88 | 0.89 | 0.89 | -2.18% | 62,000 |
Jun 13, 2024 | 0.91 | 0.95 | 0.84 | 0.91 | 0.91 | 0.63% | 41,779 |