Skip to main content
Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
1.180
+0.040 (3.51%)
At close: Dec 31, 2024, 4:00 PM
1.130
-0.050 (-4.24%)
After-hours: Dec 31, 2024, 5:06 PM EST

Agape ATP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20241.151.211.111.181.181.72%44,084
Dec 30, 20241.111.191.071.161.160.87%65,448
Dec 27, 20241.171.191.101.151.15-3.36%66,618
Dec 26, 20241.171.231.141.191.19-1.65%63,291
Dec 24, 20241.261.341.151.211.21-11.03%86,669
Dec 23, 20241.421.471.101.361.36-6.21%4,533,152
Dec 20, 20241.221.561.221.451.4521.85%126,671
Dec 19, 20241.121.241.121.191.195.31%19,463
Dec 18, 20241.201.231.111.131.13-3.42%14,961
Dec 17, 20241.211.241.161.171.17-6.40%12,301
Dec 16, 20241.361.401.131.251.25-12.59%49,453
Dec 13, 20241.461.461.391.431.43-1.38%6,707
Dec 12, 20241.491.491.401.451.450.69%9,900
Dec 11, 20241.401.601.401.441.44-24,495
Dec 10, 20241.401.451.401.441.441.41%7,969
Dec 9, 20241.471.541.421.421.42-4.38%15,376
Dec 6, 20241.551.591.461.491.49-6.01%10,613
Dec 5, 20241.551.611.551.581.581.94%14,578
Dec 4, 20241.551.631.551.551.55-0.64%5,724
Dec 3, 20241.501.601.501.561.56-1.89%5,748
Dec 2, 20241.551.631.531.591.593.25%24,827
Nov 29, 20241.581.581.501.541.54-0.65%65,490
Nov 27, 20241.601.601.481.551.55-0.64%21,582
Nov 26, 20241.681.681.541.561.56-1.89%15,589
Nov 25, 20241.431.601.431.591.599.20%69,350
Nov 22, 20241.521.521.441.461.46-4.21%13,362
Nov 21, 20241.451.521.451.521.525.56%6,266
Nov 20, 20241.411.451.391.441.442.86%41,350
Nov 19, 20241.401.431.391.401.40-1.41%11,993
Nov 18, 20241.411.441.391.421.42-2.07%26,303
Nov 15, 20241.511.581.421.451.452.11%17,192
Nov 14, 20241.471.531.421.421.42-4.05%27,824
Nov 13, 20241.461.521.451.481.48-3.90%9,884
Nov 12, 20241.571.581.491.541.54-0.32%31,538
Nov 11, 20241.491.571.481.551.553.69%21,293
Nov 8, 20241.501.531.481.491.49-1.97%26,256
Nov 7, 20241.531.641.481.521.522.01%31,427
Nov 6, 20241.551.581.481.491.49-4.18%49,667
Nov 5, 20241.661.701.481.561.56-5.76%81,493
Nov 4, 20241.711.721.621.651.65-2.37%38,703
Nov 1, 20241.741.761.641.691.69-0.59%16,338
Oct 31, 20241.811.811.611.701.70-4.49%61,215
Oct 30, 20241.651.841.651.781.786.59%109,386
Oct 29, 20241.801.801.601.671.67-12.11%250,944
Oct 28, 20242.052.241.621.901.90-3.06%3,561,261
Oct 25, 20241.552.001.551.961.9626.45%719,992
Oct 24, 20241.591.591.541.551.55-10,978
Oct 23, 20241.581.611.521.551.55-33,662
Oct 22, 20241.601.621.531.551.55-4.32%24,770
Oct 21, 20241.611.641.601.621.62-1.22%24,014
Oct 18, 20241.671.691.611.641.64-4.09%22,712
Oct 17, 20241.611.741.611.711.716.21%84,601
Oct 16, 20241.651.731.601.611.61-3.59%130,763
Oct 15, 20241.721.741.631.671.67-4.02%14,896
Oct 14, 20241.651.751.651.741.745.45%40,995
Oct 11, 20241.621.721.611.651.65-0.60%63,964
Oct 10, 20241.721.721.641.661.66-5.14%20,296
Oct 9, 20241.641.801.641.751.755.42%48,903
Oct 8, 20241.711.711.651.661.66-2.35%26,834
Oct 7, 20241.821.821.641.701.70-6.59%39,957
Oct 4, 20241.751.851.751.821.824.60%51,683
Oct 3, 20241.801.831.721.741.74-3.33%29,535
Oct 2, 20241.861.881.771.801.80-4.26%34,320
Oct 1, 20241.951.951.861.881.88-3.59%80,776
Sep 30, 20241.922.041.921.951.952.09%73,851
Sep 27, 20241.911.941.891.911.91-0.52%50,504
Sep 26, 20241.931.951.881.921.92-51,911
Sep 25, 20241.941.961.871.921.92-1.03%58,516
Sep 24, 20241.861.981.861.941.942.11%60,569
Sep 23, 20241.941.991.891.901.90-1.04%84,248
Sep 20, 20241.971.971.891.921.92-95,363
Sep 19, 20242.042.141.841.921.92-5.42%402,286
Sep 18, 20242.072.171.912.032.03-0.98%208,595
Sep 17, 20242.152.371.802.052.05-8.89%929,349
Sep 16, 20242.222.451.982.252.2528.57%9,025,665
Sep 13, 20242.432.951.611.751.7520.69%80,360,673
Sep 12, 20241.541.541.361.451.450.69%101,763
Sep 11, 20241.461.501.431.441.44-4.64%90,478
Sep 10, 20241.571.611.491.511.51-3.82%85,530
Sep 9, 20241.751.751.551.571.57-5.42%119,233
Sep 6, 20241.771.891.621.661.66-8.79%273,624
Sep 5, 20241.691.941.661.821.824.60%330,019
Sep 4, 20241.521.951.511.741.746.75%1,011,018
Sep 3, 20242.122.131.631.631.63-36.08%1,604,664
Aug 30, 20242.393.492.062.552.5560.18%79,572,287
Aug 29, 20241.601.761.581.591.59-4.67%191,238
Aug 28, 20241.601.901.581.671.67-29.54%455,203
Aug 27, 20242.402.502.202.372.3717.33%1,137,063
Aug 26, 20241.952.181.952.022.02-0.49%41,540
Aug 23, 20241.922.251.922.032.033.78%101,448
Aug 22, 20241.942.001.881.961.960.82%27,224
Aug 21, 20242.022.091.901.941.94-4.62%84,842
Aug 20, 20241.942.051.942.032.031.70%54,908
Aug 19, 20241.942.061.922.002.00-3.19%98,597
Aug 16, 20241.992.141.922.072.075.09%57,047
Aug 15, 20241.992.101.901.971.97-7.18%553,657
Aug 14, 20242.262.322.012.122.12-7.67%97,567
Aug 13, 20242.442.482.242.292.29-5.98%117,467
Aug 12, 20242.412.492.332.442.44-1.21%67,119
Aug 9, 20242.482.522.432.472.472.92%51,482