Agape ATP Corporation (ATPC)
1.19
0.08 (7.21%)
At close: Mar 28, 2025, 3:59 PM
1.14
-4.20%
After-hours: Mar 28, 2025, 06:40 PM EDT
ATPC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.08 | 1.20 | 1.08 | 1.17 | 0.06 | 5.41% | 92,737 |
| Mar 27, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 0.08 | 7.77% | 81,146 |
| Mar 26, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | -0.01 | -0.96% | 53,124 |
| Mar 25, 2025 | 1.04 | 1.08 | 1.02 | 1.04 | -0.02 | -1.89% | 70,000 |
| Mar 24, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 0.01 | 0.95% | 38,808 |
| Mar 21, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 0.03 | 2.94% | 81,327 |
| Mar 20, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | -0.01 | -0.97% | 51,442 |
| Mar 19, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 0.00 | 0.00% | 55,200 |
| Mar 18, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 0.01 | 0.98% | 14,140 |
| Mar 17, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 0.00 | 0.00% | 36,608 |
| Mar 14, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 0.01 | 0.99% | 25,170 |
| Mar 13, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 0.00 | 0.00% | 72,700 |
| Mar 12, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | -0.07 | -6.48% | 91,214 |
| Mar 11, 2025 | 1.08 | 1.11 | 1.02 | 1.08 | 0.01 | 0.93% | 68,537 |
| Mar 10, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 0.02 | 1.90% | 134,563 |
| Mar 7, 2025 | 1.08 | 1.08 | 1.02 | 1.05 | -0.03 | -2.78% | 32,342 |
| Mar 6, 2025 | 1.09 | 1.10 | 1.03 | 1.08 | -0.01 | -0.92% | 47,800 |
| Mar 5, 2025 | 0.94 | 1.14 | 0.94 | 1.09 | 0.01 | 0.93% | 318,841 |
| Mar 4, 2025 | 1.03 | 1.08 | 1.01 | 1.08 | 0.08 | 8.00% | 60,400 |
| Mar 3, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | -0.01 | -0.99% | 99,700 |
| Feb 28, 2025 | 1.00 | 1.05 | 0.98 | 1.01 | 0.00 | 0.00% | 94,600 |
| Feb 27, 2025 | 1.04 | 1.13 | 0.98 | 1.01 | -0.03 | -2.88% | 231,500 |
| Feb 26, 2025 | 1.13 | 1.28 | 1.04 | 1.04 | -0.12 | -10.34% | 419,415 |
| Feb 25, 2025 | 1.20 | 1.25 | 0.97 | 1.16 | -0.44 | -27.50% | 1,719,335 |
| Feb 24, 2025 | 1.49 | 2.27 | 1.15 | 1.60 | 0.66 | 70.21% | 76,489,318 |
| Feb 21, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.01 | 1.08% | 12,029 |
| Feb 20, 2025 | 0.90 | 0.97 | 0.90 | 0.93 | 0.00 | 0.00% | 30,929 |
| Feb 19, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | -0.02 | -2.11% | 34,048 |
| Feb 18, 2025 | 0.92 | 0.97 | 0.92 | 0.95 | 0.00 | 0.00% | 28,531 |
| Feb 14, 2025 | 0.91 | 0.99 | 0.91 | 0.95 | 0.03 | 3.26% | 43,407 |
| Feb 13, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | -0.01 | -1.08% | 73,504 |
| Feb 12, 2025 | 1.00 | 1.01 | 0.90 | 0.93 | -0.07 | -7.00% | 86,700 |
| Feb 11, 2025 | 0.97 | 1.06 | 0.97 | 1.00 | -0.04 | -3.85% | 44,934 |
| Feb 10, 2025 | 1.27 | 1.29 | 0.90 | 1.04 | -0.23 | -18.11% | 395,319 |
| Feb 7, 2025 | 1.28 | 1.31 | 1.27 | 1.27 | -0.04 | -3.05% | 58,900 |
| Feb 6, 2025 | 1.37 | 1.37 | 1.28 | 1.31 | 0.03 | 2.34% | 36,259 |
| Feb 5, 2025 | 1.39 | 1.39 | 1.28 | 1.28 | -0.09 | -6.57% | 103,831 |
| Feb 4, 2025 | 1.40 | 1.40 | 1.32 | 1.37 | -0.02 | -1.44% | 91,940 |
| Feb 3, 2025 | 1.41 | 1.41 | 1.33 | 1.39 | -0.01 | -0.71% | 151,521 |
| Jan 31, 2025 | 1.43 | 1.44 | 1.37 | 1.40 | -0.03 | -2.10% | 124,700 |
| Jan 30, 2025 | 1.44 | 1.55 | 1.38 | 1.43 | 0.10 | 7.52% | 305,036 |
| Jan 29, 2025 | 1.41 | 1.42 | 1.33 | 1.33 | -0.13 | -8.90% | 131,425 |
| Jan 28, 2025 | 1.52 | 1.52 | 1.40 | 1.46 | -0.06 | -3.95% | 133,200 |
| Jan 27, 2025 | 1.52 | 1.58 | 1.45 | 1.52 | -0.12 | -7.32% | 147,848 |
| Jan 24, 2025 | 1.87 | 2.10 | 1.60 | 1.64 | -0.04 | -2.38% | 673,436 |
| Jan 23, 2025 | 1.46 | 1.93 | 1.38 | 1.68 | 0.22 | 15.07% | 1,224,802 |
| Jan 22, 2025 | 1.50 | 1.52 | 1.40 | 1.46 | -0.04 | -2.67% | 135,300 |
| Jan 21, 2025 | 1.52 | 1.66 | 1.47 | 1.50 | 0.17 | 12.78% | 836,020 |
| Jan 17, 2025 | 1.32 | 1.46 | 1.28 | 1.33 | 0.05 | 3.91% | 268,540 |
| Jan 16, 2025 | 1.38 | 1.39 | 1.26 | 1.28 | -0.08 | -5.88% | 303,504 |