Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
1.456
-0.044 (-2.93%)
Nov 22, 2024, 4:00 PM EST - Market closed
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.52 | 1.52 | 1.44 | 1.46 | 1.46 | -4.21% | 13,362 |
| Nov 21, 2024 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 5.56% | 6,266 |
| Nov 20, 2024 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.86% | 41,350 |
| Nov 19, 2024 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 11,993 |
| Nov 18, 2024 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | -2.07% | 26,303 |
| Nov 15, 2024 | 1.51 | 1.58 | 1.42 | 1.45 | 1.45 | 2.11% | 17,192 |
| Nov 14, 2024 | 1.47 | 1.53 | 1.42 | 1.42 | 1.42 | -4.05% | 27,824 |
| Nov 13, 2024 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | -3.90% | 9,884 |
| Nov 12, 2024 | 1.57 | 1.58 | 1.49 | 1.54 | 1.54 | -0.32% | 31,538 |
| Nov 11, 2024 | 1.49 | 1.57 | 1.48 | 1.55 | 1.55 | 3.69% | 21,293 |
| Nov 8, 2024 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 26,256 |
| Nov 7, 2024 | 1.53 | 1.64 | 1.48 | 1.52 | 1.52 | 2.01% | 31,427 |
| Nov 6, 2024 | 1.55 | 1.58 | 1.48 | 1.49 | 1.49 | -4.18% | 49,667 |
| Nov 5, 2024 | 1.66 | 1.70 | 1.48 | 1.56 | 1.56 | -5.76% | 81,493 |
| Nov 4, 2024 | 1.71 | 1.72 | 1.62 | 1.65 | 1.65 | -2.37% | 38,703 |
| Nov 1, 2024 | 1.74 | 1.76 | 1.64 | 1.69 | 1.69 | -0.59% | 16,338 |
| Oct 31, 2024 | 1.81 | 1.81 | 1.61 | 1.70 | 1.70 | -4.49% | 61,215 |
| Oct 30, 2024 | 1.65 | 1.84 | 1.65 | 1.78 | 1.78 | 6.59% | 109,386 |
| Oct 29, 2024 | 1.80 | 1.80 | 1.60 | 1.67 | 1.67 | -12.11% | 250,944 |
| Oct 28, 2024 | 2.05 | 2.24 | 1.62 | 1.90 | 1.90 | -3.06% | 3,561,261 |
| Oct 25, 2024 | 1.55 | 2.00 | 1.55 | 1.96 | 1.96 | 26.45% | 719,992 |
| Oct 24, 2024 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | - | 10,978 |
| Oct 23, 2024 | 1.58 | 1.61 | 1.52 | 1.55 | 1.55 | - | 33,662 |
| Oct 22, 2024 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -4.32% | 24,770 |
| Oct 21, 2024 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 24,014 |
| Oct 18, 2024 | 1.67 | 1.69 | 1.61 | 1.64 | 1.64 | -4.09% | 22,712 |
| Oct 17, 2024 | 1.61 | 1.74 | 1.61 | 1.71 | 1.71 | 6.21% | 84,601 |
| Oct 16, 2024 | 1.65 | 1.73 | 1.60 | 1.61 | 1.61 | -3.59% | 130,763 |
| Oct 15, 2024 | 1.72 | 1.74 | 1.63 | 1.67 | 1.67 | -4.02% | 14,896 |
| Oct 14, 2024 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 5.45% | 40,995 |
| Oct 11, 2024 | 1.62 | 1.72 | 1.61 | 1.65 | 1.65 | -0.60% | 63,964 |
| Oct 10, 2024 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -5.14% | 20,296 |
| Oct 9, 2024 | 1.64 | 1.80 | 1.64 | 1.75 | 1.75 | 5.42% | 48,903 |
| Oct 8, 2024 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 26,834 |
| Oct 7, 2024 | 1.82 | 1.82 | 1.64 | 1.70 | 1.70 | -6.59% | 39,957 |
| Oct 4, 2024 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 4.60% | 51,683 |
| Oct 3, 2024 | 1.80 | 1.83 | 1.72 | 1.74 | 1.74 | -3.33% | 29,535 |
| Oct 2, 2024 | 1.86 | 1.88 | 1.77 | 1.80 | 1.80 | -4.26% | 34,320 |
| Oct 1, 2024 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -3.59% | 80,776 |
| Sep 30, 2024 | 1.92 | 2.04 | 1.92 | 1.95 | 1.95 | 2.09% | 73,851 |
| Sep 27, 2024 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | -0.52% | 50,504 |
| Sep 26, 2024 | 1.93 | 1.95 | 1.88 | 1.92 | 1.92 | - | 51,911 |
| Sep 25, 2024 | 1.94 | 1.96 | 1.87 | 1.92 | 1.92 | -1.03% | 58,516 |
| Sep 24, 2024 | 1.86 | 1.98 | 1.86 | 1.94 | 1.94 | 2.11% | 60,569 |
| Sep 23, 2024 | 1.94 | 1.99 | 1.89 | 1.90 | 1.90 | -1.04% | 84,248 |
| Sep 20, 2024 | 1.97 | 1.97 | 1.89 | 1.92 | 1.92 | - | 95,363 |
| Sep 19, 2024 | 2.04 | 2.14 | 1.84 | 1.92 | 1.92 | -5.42% | 402,286 |
| Sep 18, 2024 | 2.07 | 2.17 | 1.91 | 2.03 | 2.03 | -0.98% | 208,595 |
| Sep 17, 2024 | 2.15 | 2.37 | 1.80 | 2.05 | 2.05 | -8.89% | 929,349 |
| Sep 16, 2024 | 2.22 | 2.45 | 1.98 | 2.25 | 2.25 | 28.57% | 9,025,665 |
| Sep 13, 2024 | 2.43 | 2.95 | 1.61 | 1.75 | 1.75 | 20.69% | 80,360,673 |
| Sep 12, 2024 | 1.54 | 1.54 | 1.36 | 1.45 | 1.45 | 0.69% | 101,763 |
| Sep 11, 2024 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | -4.64% | 90,478 |
| Sep 10, 2024 | 1.57 | 1.61 | 1.49 | 1.51 | 1.51 | -3.82% | 85,530 |
| Sep 9, 2024 | 1.75 | 1.75 | 1.55 | 1.57 | 1.57 | -5.42% | 119,233 |
| Sep 6, 2024 | 1.77 | 1.89 | 1.62 | 1.66 | 1.66 | -8.79% | 273,624 |
| Sep 5, 2024 | 1.69 | 1.94 | 1.66 | 1.82 | 1.82 | 4.60% | 330,019 |
| Sep 4, 2024 | 1.52 | 1.95 | 1.51 | 1.74 | 1.74 | 6.75% | 1,011,018 |
| Sep 3, 2024 | 2.12 | 2.13 | 1.63 | 1.63 | 1.63 | -36.08% | 1,604,664 |
| Aug 30, 2024 | 2.39 | 3.49 | 2.06 | 2.55 | 2.55 | 60.18% | 79,572,287 |
| Aug 29, 2024 | 1.60 | 1.76 | 1.58 | 1.59 | 1.59 | -4.67% | 191,238 |
| Aug 28, 2024 | 1.60 | 1.90 | 1.58 | 1.67 | 1.67 | -29.54% | 455,203 |
| Aug 27, 2024 | 2.40 | 2.50 | 2.20 | 2.37 | 2.37 | 17.33% | 1,137,063 |
| Aug 26, 2024 | 1.95 | 2.18 | 1.95 | 2.02 | 2.02 | -0.49% | 41,540 |
| Aug 23, 2024 | 1.92 | 2.25 | 1.92 | 2.03 | 2.03 | 3.78% | 101,448 |
| Aug 22, 2024 | 1.94 | 2.00 | 1.88 | 1.96 | 1.96 | 0.82% | 27,224 |
| Aug 21, 2024 | 2.02 | 2.09 | 1.90 | 1.94 | 1.94 | -4.62% | 84,842 |
| Aug 20, 2024 | 1.94 | 2.05 | 1.94 | 2.03 | 2.03 | 1.70% | 54,908 |
| Aug 19, 2024 | 1.94 | 2.06 | 1.92 | 2.00 | 2.00 | -3.19% | 98,597 |
| Aug 16, 2024 | 1.99 | 2.14 | 1.92 | 2.07 | 2.07 | 5.09% | 57,047 |
| Aug 15, 2024 | 1.99 | 2.10 | 1.90 | 1.97 | 1.97 | -7.18% | 553,657 |
| Aug 14, 2024 | 2.26 | 2.32 | 2.01 | 2.12 | 2.12 | -7.67% | 97,567 |
| Aug 13, 2024 | 2.44 | 2.48 | 2.24 | 2.29 | 2.29 | -5.98% | 117,467 |
| Aug 12, 2024 | 2.41 | 2.49 | 2.33 | 2.44 | 2.44 | -1.21% | 67,119 |
| Aug 9, 2024 | 2.48 | 2.52 | 2.43 | 2.47 | 2.47 | 2.92% | 51,482 |
| Aug 8, 2024 | 2.55 | 2.56 | 2.40 | 2.40 | 2.40 | -4.69% | 94,730 |
| Aug 7, 2024 | 2.58 | 2.64 | 2.45 | 2.52 | 2.52 | -5.83% | 153,006 |
| Aug 6, 2024 | 3.12 | 3.12 | 2.50 | 2.67 | 2.67 | 11.32% | 1,601,240 |
| Aug 5, 2024 | 2.42 | 2.75 | 2.30 | 2.40 | 2.40 | -18.30% | 187,478 |
| Aug 2, 2024 | 2.88 | 3.04 | 2.38 | 2.94 | 2.94 | -6.96% | 504,612 |
| Aug 1, 2024 | 2.35 | 4.90 | 2.35 | 3.16 | 3.16 | 36.56% | 6,920,674 |
| Jul 31, 2024 | 2.60 | 2.60 | 2.11 | 2.31 | 2.31 | -14.30% | 517,415 |
| Jul 30, 2024 | 2.54 | 5.96 | 2.54 | 2.70 | 2.70 | 54.29% | 9,922,229 |
| Jul 29, 2024 | 2.18 | 2.18 | 1.53 | 1.75 | 1.75 | -18.98% | 356,442 |
| Jul 26, 2024 | 2.24 | 2.40 | 2.12 | 2.16 | 2.16 | -2.44% | 536,523 |
| Jul 25, 2024 | 3.00 | 3.00 | 2.13 | 2.21 | 2.21 | -30.38% | 448,277 |
| Jul 24, 2024 | 3.20 | 3.64 | 2.70 | 3.18 | 3.18 | -26.05% | 355,855 |
| Jul 23, 2024 | 6.60 | 6.80 | 3.71 | 4.30 | 4.30 | 50.35% | 5,368,411 |
| Jul 22, 2024 | 3.00 | 3.22 | 2.63 | 2.86 | 2.86 | -13.33% | 31,379 |
| Jul 19, 2024 | 3.98 | 4.00 | 3.05 | 3.30 | 3.30 | -14.06% | 10,166 |
| Jul 18, 2024 | 3.98 | 4.00 | 3.82 | 3.84 | 3.84 | -4.00% | 1,498 |
| Jul 17, 2024 | 3.84 | 4.00 | 3.80 | 4.00 | 4.00 | 0.50% | 1,522 |
| Jul 16, 2024 | 3.84 | 4.31 | 3.84 | 3.98 | 3.98 | -0.05% | 4,985 |
| Jul 15, 2024 | 3.92 | 4.00 | 3.80 | 3.98 | 3.98 | -0.45% | 2,188 |
| Jul 12, 2024 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 559 |
| Jul 11, 2024 | 4.06 | 4.10 | 3.89 | 4.00 | 4.00 | -4.35% | 2,951 |
| Jul 10, 2024 | 4.00 | 4.18 | 3.84 | 4.18 | 4.18 | 4.55% | 1,323 |
| Jul 9, 2024 | 4.01 | 4.01 | 3.87 | 4.00 | 4.00 | -2.44% | 1,316 |
| Jul 8, 2024 | 4.00 | 4.10 | 3.96 | 4.10 | 4.10 | 2.40% | 3,259 |
| Jul 5, 2024 | 4.00 | 4.08 | 3.92 | 4.00 | 4.00 | 0.10% | 2,477 |