Dark

ATPC
Agape ATP Corporation Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

1.54USD-9.708%(-0.17)121,543

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:02:30 AM EDT

1.55USD-0.641%(-0.01)2,244

After-hours

May 8, 2025 4:32:30 PM EDT

1.54USD-0.259%(0.00)2,125

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.680000	1.710000	1.500000	1.5600	-8.772%	121,543	0.000%
2025-05-07	2.030000	2.030000	1.700000	1.7100	-16.585%	145,392	-8.772%
2025-05-06	2.150000	2.200000	2.000000	2.0500	-1.914%	63,157	-23.902%
2025-05-05	1.990000	2.300000	1.990000	2.0900	+5.556%	110,806	-25.359%
2025-05-02	2.300000	2.300000	1.910700	1.9800	-15.385%	176,548	-21.212%
2025-05-01	2.280000	2.460000	2.280000	2.3400	+1.739%	106,143	-33.333%
2025-04-30	2.350000	2.389200	2.210100	2.3000	-4.959%	88,148	-32.174%
2025-04-29	2.390000	2.448015	2.299000	2.4200	+1.681%	116,041	-35.537%
2025-04-28	2.220000	2.410000	2.200000	2.3800	+7.692%	105,520	-34.454%
2025-04-25	2.200000	2.299900	2.170000	2.2100	-0.450%	61,540	-29.412%
2025-04-24	2.251100	2.300000	2.100200	2.2200	-6.329%	227,142	-29.730%
2025-04-23	2.530000	2.565000	2.200000	2.3700	-3.265%	498,055	-34.177%
2025-04-22	2.090000	2.559900	2.075000	2.4500	+18.357%	703,786	-36.327%
2025-04-21	1.970000	2.100000	1.800000	2.0700	+10.695%	429,517	-24.638%
2025-04-17	1.630000	2.000000	1.605000	1.8700	+17.610%	968,637	-16.578%
2025-04-16	1.560000	1.630000	1.520000	1.5900	+3.247%	233,048	-1.887%
2025-04-15	1.410000	1.580000	1.330200	1.5400	+8.451%	378,341	+1.299%
2025-04-14	1.330000	1.430000	1.280000	1.4200	+7.576%	243,834	+9.859%
2025-04-11	1.290000	1.370000	1.225000	1.3200	0.000%	381,981	+18.182%
2025-04-10	1.300000	1.375000	1.300000	1.3200	-2.222%	271,038	+18.182%
2025-04-09	1.490000	1.580000	1.320000	1.3500	-12.338%	676,403	+15.556%
2025-04-08	1.440000	1.680000	1.390000	1.5400	0.000%	926,900	+1.299%
2025-04-07	1.130000	1.719900	1.130000	1.5400	+26.230%	3,478,890	+1.299%
2025-04-04	1.210000	1.368000	1.000000	1.2200	-4.688%	1,562,580	+27.869%
2025-04-03	2.050100	2.160000	1.110000	1.2800	-0.775%	35,216,945	+21.875%
2025-04-02	1.300000	1.300000	1.250000	1.2900	+1.575%	58,143	+20.930%
2025-04-01	1.210000	1.289700	1.210000	1.2700	-0.781%	87,847	+22.835%
2025-03-31	1.310000	1.320000	1.200000	1.2800	+9.402%	191,925	+21.875%
2025-03-28	1.082800	1.200000	1.082800	1.1700	+5.405%	92,737	+33.333%
2025-03-27	1.050000	1.110000	1.050000	1.1100	+7.767%	81,146	+40.541%
2025-03-26	1.090000	1.090000	1.025000	1.0300	-0.962%	53,124	+51.456%
2025-03-25	1.040000	1.080000	1.025000	1.0400	-1.887%	69,955	+50.000%
2025-03-24	1.050000	1.070000	1.040000	1.0600	+0.952%	38,808	+47.170%
2025-03-21	1.040000	1.050000	1.020000	1.0500	+2.941%	81,327	+48.571%
2025-03-20	1.060000	1.060000	1.020000	1.0200	-0.971%	51,442	+52.941%
2025-03-19	1.070000	1.070000	1.030000	1.0300	0.000%	55,176	+51.456%
2025-03-18	1.040000	1.040000	1.020000	1.0300	+0.980%	14,140	+51.456%
2025-03-17	1.020000	1.040000	1.020000	1.0200	0.000%	36,608	+52.941%
2025-03-14	1.020000	1.020000	1.000000	1.0200	+0.990%	25,170	+52.941%
2025-03-13	1.050000	1.050000	1.000000	1.0100	0.000%	72,665	+54.455%
2025-03-12	1.100000	1.100000	1.000000	1.0100	-6.481%	91,214	+54.455%
2025-03-11	1.080000	1.110000	1.020000	1.0800	+0.935%	68,537	+44.444%
2025-03-10	1.100000	1.110000	1.055000	1.0700	+1.905%	134,563	+45.794%
2025-03-07	1.080000	1.080000	1.020000	1.0500	-2.778%	32,342	+48.571%
2025-03-06	1.090000	1.100000	1.030000	1.0800	-0.917%	47,800	+44.444%
2025-03-05	0.944800	1.140000	0.940000	1.0900	+0.926%	318,841	+43.119%
2025-03-04	1.030000	1.080000	1.010000	1.0800	+8.000%	60,365	+44.444%
2025-03-03	1.010000	1.050000	1.000000	1.0000	-0.990%	99,677	+56.000%
2025-02-28	0.998900	1.050000	0.980000	1.0100	0.000%	94,590	+54.455%
2025-02-27	1.040000	1.130000	0.980000	1.0100	-2.885%	231,450	+54.455%
2025-02-26	1.130000	1.280000	1.040000	1.0400	-10.345%	419,415	+50.000%
2025-02-25	1.200000	1.250000	0.969800	1.1600	-27.500%	1,719,335	+34.483%
2025-02-24	1.490000	2.270000	1.150000	1.6000	+70.940%	76,489,318	-2.500%
2025-02-21	0.947899	0.948000	0.920101	0.9360	+0.613%	12,029	+66.667%
2025-02-20	0.900200	0.969800	0.900200	0.9303	-0.289%	30,929	+67.688%
2025-02-19	0.912000	0.950000	0.912000	0.9330	-1.996%	34,048	+67.203%
2025-02-18	0.925000	0.970000	0.925000	0.9520	+0.211%	28,531	+63.866%
2025-02-14	0.906000	0.987000	0.906000	0.9500	+3.261%	43,407	+64.211%
2025-02-13	0.902100	0.950000	0.902100	0.9200	-1.075%	73,504	+69.565%
2025-02-12	1.000000	1.010000	0.901100	0.9300	-7.000%	86,682	+67.742%
2025-02-11	0.970000	1.056000	0.970000	1.0000	-3.846%	44,934	+56.000%
2025-02-10	1.270000	1.290000	0.900100	1.0400	-18.110%	395,319	+50.000%
2025-02-07	1.280000	1.305000	1.270000	1.2700	-3.053%	58,895	+22.835%
2025-02-06	1.370000	1.370000	1.280000	1.3100	+2.344%	36,259	+19.084%
2025-02-05	1.390000	1.390000	1.280000	1.2800	-6.569%	103,831	+21.875%
2025-02-04	1.400000	1.400000	1.320000	1.3700	-1.439%	91,940	+13.869%
2025-02-03	1.410000	1.410000	1.330000	1.3900	-0.714%	151,521	+12.230%
2025-01-31	1.430000	1.440000	1.370000	1.4000	-2.098%	124,672	+11.429%
2025-01-30	1.440000	1.550000	1.380000	1.4300	+7.519%	305,036	+9.091%
2025-01-29	1.410000	1.416800	1.330000	1.3300	-8.904%	131,425	+17.293%
2025-01-28	1.520000	1.520000	1.400000	1.4600	-3.947%	133,174	+6.849%
2025-01-27	1.520000	1.580000	1.450000	1.5200	-7.317%	147,848	+2.632%
2025-01-24	1.870000	2.100000	1.600000	1.6400	-2.381%	673,436	-4.878%
2025-01-23	1.460000	1.929900	1.380000	1.6800	+15.068%	1,224,802	-7.143%
2025-01-22	1.500000	1.520000	1.400000	1.4600	-2.667%	135,258	+6.849%
2025-01-21	1.520000	1.660000	1.470000	1.5000	+12.782%	836,020	+4.000%
2025-01-17	1.320000	1.460000	1.280000	1.3300	+3.906%	268,540	+17.293%
2025-01-16	1.380000	1.390000	1.260000	1.2800	-5.882%	303,504	+21.875%
2025-01-15	1.320000	1.460000	1.320000	1.3600	+0.741%	338,813	+14.706%
2025-01-14	1.480000	1.500000	1.320000	1.3500	-31.472%	1,256,304	+15.556%
2025-01-13	2.190000	2.930000	1.790000	1.9700	+56.349%	84,163,203	-20.812%
2025-01-10	1.180000	1.300000	1.160000	1.2600	+7.692%	146,275	+23.810%
2025-01-08	1.220000	1.220000	1.150000	1.1700	-2.500%	35,373	+33.333%
2025-01-07	1.240000	1.250000	1.200000	1.2000	-2.439%	33,254	+30.000%
2025-01-06	1.250000	1.300000	1.180000	1.2300	0.000%	69,600	+26.829%
2025-01-03	1.160000	1.230000	1.120000	1.2300	+6.034%	41,425	+26.829%
2025-01-02	1.230000	1.230000	1.140000	1.1600	-1.695%	23,433	+34.483%
2024-12-31	1.150000	1.210000	1.110000	1.1800	+1.724%	44,084	+32.203%
2024-12-30	1.110000	1.185000	1.069300	1.1600	+0.870%	65,448	+34.483%
2024-12-27	1.170100	1.189900	1.100000	1.1500	-3.361%	66,618	+35.652%
2024-12-26	1.170000	1.230000	1.140000	1.1900	-1.653%	63,291	+31.092%
2024-12-24	1.260000	1.339900	1.150900	1.2100	-11.029%	86,669	+28.926%
2024-12-23	1.420000	1.470000	1.100000	1.3600	-6.207%	4,533,152	+14.706%
2024-12-20	1.220000	1.560000	1.220000	1.4500	+21.849%	126,671	+7.586%
2024-12-19	1.120000	1.235000	1.120000	1.1900	+5.310%	19,463	+31.092%
2024-12-18	1.200000	1.229900	1.110000	1.1300	-3.419%	14,961	+38.053%
2024-12-17	1.210000	1.240000	1.160300	1.1700	-6.400%	12,301	+33.333%
2024-12-16	1.360000	1.400000	1.130000	1.2500	-12.587%	49,453	+24.800%
2024-12-13	1.455000	1.455000	1.390000	1.4300	-1.379%	6,707	+9.091%
2024-12-12	1.490000	1.490000	1.400000	1.4500	+0.694%	9,900	+7.586%
2024-12-11	1.400000	1.600000	1.400000	1.4400	0.000%	24,495	+8.333%
2024-12-10	1.400000	1.450000	1.400000	1.4400	+1.408%	7,969	+8.333%
2024-12-09	1.470000	1.540700	1.415400	1.4200	-4.377%	15,376	+9.859%
2024-12-06	1.550000	1.585000	1.460000	1.4850	-6.013%	10,613	+5.051%
2024-12-05	1.550000	1.610000	1.550000	1.5800	+1.935%	14,578	-1.266%
2024-12-04	1.550000	1.630000	1.550000	1.5500	-0.641%	5,724	+0.645%
2024-12-03	1.501000	1.600000	1.501000	1.5600	-1.887%	5,748	0.000%
2024-12-02	1.550000	1.630000	1.530000	1.5900	+3.247%	24,827	-1.887%
2024-11-29	1.580000	1.580000	1.500100	1.5400	-0.645%	65,490	+1.299%
2024-11-27	1.600000	1.600000	1.480000	1.5500	-0.641%	21,582	+0.645%
2024-11-26	1.680000	1.680000	1.535300	1.5600	-1.887%	15,589	0.000%
2024-11-25	1.430000	1.600000	1.430000	1.5900	+9.196%	69,350	-1.887%
2024-11-22	1.520000	1.520000	1.442000	1.4561	-4.204%	13,362	+7.135%
2024-11-21	1.450000	1.520000	1.447700	1.5200	+5.556%	6,266	+2.632%
2024-11-20	1.410000	1.450000	1.390000	1.4400	+2.857%	41,350	+8.333%
2024-11-19	1.400000	1.430000	1.390000	1.4000	-1.408%	11,993	+11.429%
2024-11-18	1.410000	1.440100	1.390000	1.4200	-2.069%	26,303	+9.859%
2024-11-15	1.510000	1.580000	1.420000	1.4500	+2.113%	17,192	+7.586%
2024-11-14	1.470000	1.530000	1.420000	1.4200	-4.054%	27,824	+9.859%
2024-11-13	1.460000	1.520000	1.450000	1.4800	-3.896%	9,884	+5.405%
2024-11-12	1.570000	1.580000	1.485200	1.5400	-0.324%	31,538	+1.299%
2024-11-11	1.490000	1.570000	1.480000	1.5450	+3.691%	21,293	+0.971%
2024-11-08	1.500000	1.530000	1.480000	1.4900	-1.974%	26,256	+4.698%
2024-11-07	1.530000	1.640000	1.480000	1.5200	+2.013%	31,427	+2.632%
2024-11-06	1.550000	1.580600	1.480000	1.4900	-4.180%	49,667	+4.698%
2024-11-05	1.660000	1.699900	1.480000	1.5550	-5.758%	81,493	+0.322%
2024-11-04	1.710000	1.715000	1.620000	1.6500	-2.367%	38,703	-5.455%
2024-11-01	1.740000	1.762500	1.640100	1.6900	-0.588%	16,338	-7.692%
2024-10-31	1.810000	1.810000	1.610000	1.7000	-4.494%	61,215	-8.235%
2024-10-30	1.650000	1.840000	1.650000	1.7800	+6.587%	109,386	-12.360%
2024-10-29	1.800000	1.800000	1.600100	1.6700	-12.105%	247,640	-6.587%
2024-10-28	2.050000	2.240000	1.620000	1.9000	-3.061%	3,557,664	-17.895%
2024-10-25	1.550000	1.995000	1.550000	1.9600	+26.452%	719,992	-20.408%
2024-10-24	1.590000	1.590000	1.540100	1.5500	0.000%	10,978	+0.645%
2024-10-23	1.580000	1.610000	1.520000	1.5500	0.000%	33,662	+0.645%
2024-10-22	1.600000	1.620000	1.530000	1.5500	-4.321%	24,770	+0.645%
2024-10-21	1.610000	1.640000	1.600000	1.6200	-1.220%	24,014	-3.704%
2024-10-18	1.670000	1.690000	1.610000	1.6400	-4.094%	22,712	-4.878%
2024-10-17	1.610000	1.740000	1.610000	1.7100	+6.211%	84,601	-8.772%
2024-10-16	1.650000	1.730000	1.600100	1.6100	-3.593%	130,763	-3.106%
2024-10-15	1.720000	1.740000	1.630000	1.6700	-4.023%	14,896	-6.587%
2024-10-14	1.650000	1.750000	1.650000	1.7400	+5.455%	40,995	-10.345%
2024-10-11	1.620000	1.720000	1.610000	1.6500	-0.602%	63,964	-5.455%
2024-10-10	1.720000	1.720000	1.640000	1.6600	-5.143%	20,296	-6.024%
2024-10-09	1.640000	1.800000	1.640000	1.7500	+5.422%	48,903	-10.857%
2024-10-08	1.710000	1.710100	1.650000	1.6600	-2.353%	26,834	-6.024%
2024-10-07	1.820000	1.820000	1.640000	1.7000	-6.593%	39,957	-8.235%
2024-10-04	1.750000	1.850000	1.750000	1.8200	+4.598%	51,683	-14.286%
2024-10-03	1.800000	1.834000	1.721000	1.7400	-3.333%	29,535	-10.345%
2024-10-02	1.860000	1.880000	1.770000	1.8000	-4.255%	34,320	-13.333%
2024-10-01	1.950000	1.950400	1.860000	1.8800	-3.590%	80,776	-17.021%
2024-09-30	1.920000	2.040000	1.920000	1.9500	+2.094%	73,851	-20.000%
2024-09-27	1.910000	1.940000	1.890000	1.9100	-0.521%	50,504	-18.325%
2024-09-26	1.930000	1.950000	1.880000	1.9200	0.000%	51,911	-18.750%
2024-09-25	1.940000	1.959900	1.870000	1.9200	-1.031%	58,516	-18.750%
2024-09-24	1.860000	1.980000	1.860000	1.9400	+2.105%	60,569	-19.588%
2024-09-23	1.940000	1.990000	1.890000	1.9000	-1.042%	84,248	-17.895%
2024-09-20	1.970000	1.970000	1.890000	1.9200	0.000%	95,363	-18.750%
2024-09-19	2.040000	2.138500	1.840000	1.9200	-5.419%	402,286	-18.750%
2024-09-18	2.070000	2.170000	1.910000	2.0300	-0.976%	208,595	-23.153%
2024-09-17	2.150000	2.370000	1.800000	2.0500	-8.889%	929,349	-23.902%
2024-09-16	2.220000	2.450000	1.980000	2.2500	+28.571%	9,024,665	-30.667%
2024-09-13	2.430000	2.950000	1.610000	1.7500	+20.690%	80,359,899	-10.857%
2024-09-12	1.540000	1.540000	1.360000	1.4500	+0.694%	101,763	+7.586%
2024-09-11	1.460000	1.501000	1.430000	1.4400	-4.636%	90,478	+8.333%
2024-09-10	1.570000	1.609800	1.490000	1.5100	-3.822%	85,530	+3.311%
2024-09-09	1.750000	1.750000	1.550000	1.5700	-5.422%	119,233	-0.637%
2024-09-06	1.770000	1.890000	1.620000	1.6600	-8.791%	273,624	-6.024%
2024-09-05	1.690000	1.940000	1.660000	1.8200	+4.598%	330,019	-14.286%
2024-09-04	1.520000	1.950000	1.510000	1.7400	+6.748%	1,014,586	-10.345%
2024-09-03	2.120000	2.130000	1.630000	1.6300	-36.078%	1,604,664	-4.294%
2024-08-30	2.390000	3.490000	2.060000	2.5500	+60.176%	79,891,511	-38.824%
2024-08-29	1.600000	1.764000	1.580000	1.5920	-4.671%	191,238	-2.010%
2024-08-28	1.600000	1.900000	1.580000	1.6700	-29.536%	455,204	-6.587%
2024-08-27	2.400000	2.502000	2.200000	2.3700	+17.327%	1,137,064	-34.177%
2024-08-26	1.954000	2.180000	1.954000	2.0200	-0.493%	41,540	-22.772%
2024-08-23	1.920000	2.246000	1.920000	2.0300	+3.783%	101,448	-23.153%
2024-08-22	1.940000	2.000000	1.880000	1.9560	+0.825%	27,224	-20.245%
2024-08-21	2.022000	2.088000	1.902000	1.9400	-4.621%	84,843	-19.588%
2024-08-20	1.940000	2.050000	1.940000	2.0340	+1.700%	54,909	-23.304%
2024-08-19	1.942000	2.060000	1.922000	2.0000	-3.181%	98,597	-22.000%
2024-08-16	1.986000	2.138000	1.922000	2.0657	+5.071%	57,047	-24.481%
2024-08-15	1.986000	2.096000	1.900000	1.9660	-7.177%	553,658	-20.651%
2024-08-14	2.260000	2.322000	2.006000	2.1180	-7.672%	97,567	-26.346%
2024-08-13	2.440000	2.480000	2.242000	2.2940	-5.984%	117,467	-31.997%
2024-08-12	2.406000	2.486000	2.330000	2.4400	-1.215%	67,119	-36.066%
2024-08-09	2.482000	2.520000	2.426000	2.4700	+2.917%	51,482	-36.842%
2024-08-08	2.552000	2.560000	2.400000	2.4000	-4.686%	94,731	-35.000%
2024-08-07	2.578000	2.640000	2.452000	2.5180	-5.834%	153,007	-38.046%
2024-08-06	3.124000	3.124000	2.500000	2.6740	+11.324%	1,601,240	-41.660%
2024-08-05	2.420000	2.748000	2.300000	2.4020	-18.299%	187,478	-35.054%
2024-08-02	2.880000	3.040000	2.380000	2.9400	-6.962%	504,613	-46.939%
2024-08-01	2.346000	4.900000	2.346000	3.1600	+36.560%	6,920,675	-50.633%
2024-07-31	2.600000	2.600000	2.114000	2.3140	-14.296%	517,415	-32.584%
2024-07-30	2.540000	5.962000	2.538000	2.7000	+54.286%	9,922,229	-42.222%
2024-07-29	2.180000	2.182000	1.534000	1.7500	-18.981%	356,443	-10.857%
2024-07-26	2.240000	2.400000	2.118000	2.1600	-2.439%	536,524	-27.778%
2024-07-25	3.000000	3.000000	2.126000	2.2140	-30.377%	448,278	-29.539%
2024-07-24	3.200000	3.636000	2.700000	3.1800	-26.047%	355,855	-50.943%
2024-07-23	6.600000	6.800000	3.712000	4.3000	+50.350%	5,368,411	-63.721%
2024-07-22	3.000000	3.220000	2.632000	2.8600	-13.333%	31,380	-45.455%
2024-07-19	3.976000	4.000000	3.050000	3.3000	-14.063%	10,167	-52.727%
2024-07-18	3.982000	4.000000	3.820000	3.8400	-4.000%	1,498	-59.375%
2024-07-17	3.840000	4.000000	3.800000	4.0000	+0.503%	1,522	-61.000%
2024-07-16	3.840000	4.312000	3.840000	3.9800	-0.050%	4,985	-60.804%
2024-07-15	3.920000	4.000000	3.800000	3.9820	-0.450%	2,189	-60.824%
2024-07-12	4.000000	4.100000	3.998000	4.0000	0.000%	560	-61.000%
2024-07-11	4.060000	4.098000	3.894000	4.0000	-4.352%	2,951	-61.000%
2024-07-10	3.998000	4.182000	3.840000	4.1820	+4.550%	1,323	-62.697%
2024-07-09	4.010000	4.010000	3.866000	4.0000	-2.439%	1,316	-61.000%
2024-07-08	4.002000	4.100000	3.960000	4.1000	+2.398%	3,259	-61.951%
2024-07-05	4.000000	4.080000	3.920000	4.0040	+0.100%	2,477	-61.039%
2024-07-03	4.002000	4.002000	3.806000	4.0000	-0.100%	676	-61.000%
2024-07-02	4.178000	4.200000	3.806000	4.0040	-4.211%	6,326	-61.039%
2024-07-01	4.242000	4.400000	4.074000	4.1800	-1.508%	4,697	-62.679%
2024-06-28	4.320000	4.780000	4.200000	4.2440	-2.616%	6,237	-63.242%
2024-06-27	4.200000	4.380000	4.040000	4.3580	+1.349%	2,977	-64.204%
2024-06-26	4.320000	4.400000	4.300000	4.3000	-2.317%	258	-63.721%
2024-06-25	4.400000	4.600000	4.400000	4.4020	+0.045%	1,993	-64.562%
2024-06-24	4.380000	4.460000	4.230000	4.4000	+0.457%	6,570	-64.545%
2024-06-21	4.240000	4.780000	4.240000	4.3800	+2.817%	14,639	-64.384%
2024-06-20	4.540000	4.540000	4.180000	4.2600	-3.620%	6,856	-63.380%
2024-06-18	4.400000	4.490000	4.400000	4.4200	+0.455%	1,102	-64.706%
2024-06-17	4.560000	4.880000	4.300000	4.4000	-3.509%	6,259	-64.545%
2024-06-14	4.420000	4.940000	4.420000	4.5600	+0.885%	4,726	-65.789%
2024-06-13	4.500000	4.986000	4.500000	4.5200	-2.165%	3,531	-65.487%
2024-06-12	4.704000	4.840000	4.500000	4.6200	-1.786%	6,496	-66.234%
2024-06-11	4.830000	4.830000	4.600000	4.7040	-2.810%	3,626	-66.837%
2024-06-10	5.000000	5.050000	4.620000	4.8400	-6.923%	9,188	-67.769%
2024-06-07	4.820000	5.200000	4.640000	5.2000	+4.000%	4,224	-70.000%
2024-06-06	5.240000	5.400000	4.700000	5.0000	-0.239%	9,761	-68.800%
2024-06-05	5.048000	5.380000	4.900000	5.0120	-3.689%	11,176	-68.875%
2024-06-04	5.760000	6.100000	5.114000	5.2040	-16.065%	43,935	-70.023%
2024-06-03	5.130000	8.000000	5.130000	6.2000	+24.000%	300,448	-74.839%
2024-05-31	5.200000	5.290000	4.900000	5.0000	-1.961%	4,077	-68.800%
2024-05-30	5.100000	5.410000	5.100000	5.1000	-2.486%	1,545	-69.412%
2024-05-29	5.480000	5.480000	5.168000	5.2300	-4.736%	3,542	-70.172%
2024-05-28	5.400000	5.562000	5.160000	5.4900	-1.294%	1,846	-71.585%
2024-05-24	5.252000	5.990000	5.122000	5.5620	+5.862%	15,317	-71.953%
2024-05-23	5.100000	5.254000	5.020000	5.2540	+2.178%	1,870	-70.308%
2024-05-22	5.178000	5.260000	5.040000	5.1420	+0.039%	948	-69.662%
2024-05-21	5.192000	5.300000	5.004000	5.1400	+2.800%	7,923	-69.650%
2024-05-20	5.350000	5.350000	5.000000	5.0000	-1.961%	1,251	-68.800%
2024-05-17	5.320000	5.700000	5.002000	5.1000	+4.508%	4,135	-69.412%
2024-05-16	4.800000	5.290000	4.800000	4.8800	+1.035%	14,624	-68.033%
2024-05-15	5.000000	5.000000	4.820000	4.8300	0.000%	830	-67.702%
2024-05-14	4.882000	4.986000	4.760000	4.8300	+1.300%	543	-67.702%
2024-05-13	5.000000	5.000000	4.768000	4.7680	-2.594%	1,952	-67.282%
2024-05-10	5.704000	5.704000	4.895000	4.8950	-14.153%	2,474	-68.131%
2024-05-09	4.700000	5.740000	4.600000	5.7020	+21.062%	8,229	-72.641%
2024-05-08	4.742000	5.098000	4.402000	4.7100	-1.875%	4,794	-66.879%
2024-05-07	4.940000	5.100000	4.280000	4.8000	-3.109%	27,564	-67.500%
2024-05-06	5.200000	5.616000	4.902000	4.9540	-9.664%	105,730	-68.510%
2024-05-03	5.432000	6.000000	5.260000	5.4840	-9.832%	5,703	-71.554%
2024-05-02	6.288000	6.560000	5.600000	6.0820	+1.536%	15,296	-74.351%
2024-05-01	4.960000	6.400000	4.740000	5.9900	+20.815%	22,712	-73.957%
2024-04-30	4.494000	4.998000	4.364000	4.9580	+8.728%	7,605	-68.536%
2024-04-29	4.463300	4.560000	4.420000	4.5600	+3.121%	454	-65.789%
2024-04-26	4.400000	4.798000	4.400000	4.4220	-8.257%	3,970	-64.722%
2024-04-25	4.920000	4.920000	4.718000	4.8200	-5.043%	1,083	-67.635%
2024-04-24	5.159500	5.159500	4.984000	5.0760	+1.723%	301	-69.267%
2024-04-23	4.990000	5.200000	4.990000	4.9900	0.000%	1,139	-68.737%
2024-04-22	5.002000	5.080000	4.978000	4.9900	+0.201%	2,164	-68.737%
2024-04-19	4.600000	5.000000	4.600000	4.9800	+3.750%	1,684	-68.675%
2024-04-18	4.492000	4.800000	4.200000	4.8000	+4.121%	9,888	-67.500%
2024-04-17	4.200000	4.704000	4.200000	4.6100	-0.860%	278	-66.161%
2024-04-16	4.760000	4.844000	4.200000	4.6500	+1.087%	4,114	-66.452%
2024-04-15	4.500000	4.846000	4.500000	4.6000	-5.155%	1,735	-66.087%
2024-04-12	4.760000	5.000000	4.200000	4.8500	+0.124%	5,191	-67.835%
2024-04-11	5.200000	5.580000	4.844000	4.8440	-13.469%	6,907	-67.795%
2024-04-10	5.600000	5.600000	5.180000	5.5980	-1.095%	2,706	-72.133%
2024-04-09	6.000000	6.000000	5.600000	5.6600	-4.392%	2,137	-72.438%
2024-04-08	6.264000	6.264000	5.660000	5.9200	-5.128%	2,830	-73.649%
2024-04-05	6.230000	6.400000	6.200000	6.2400	+0.322%	2,436	-75.000%
2024-04-04	6.240000	6.380000	6.220000	6.2200	-0.321%	650	-74.920%
2024-04-03	6.400000	6.460200	6.220000	6.2400	-2.194%	2,110	-75.000%
2024-04-02	6.300000	6.500000	6.240000	6.3800	+1.463%	1,931	-75.549%
2024-04-01	6.734000	6.734000	6.260000	6.2880	-4.727%	3,139	-75.191%
2024-03-28	7.112000	7.118000	6.600000	6.6000	-7.303%	5,895	-76.364%
2024-03-27	7.400000	7.400000	6.900000	7.1200	+2.006%	2,601	-78.090%
2024-03-26	6.900000	7.100000	6.800000	6.9800	+2.647%	5,592	-77.650%
2024-03-25	7.280000	7.400000	6.800000	6.8000	-7.357%	3,214	-77.059%
2024-03-22	7.478000	7.600000	7.340000	7.3400	-3.902%	1,547	-78.747%
2024-03-21	7.400000	7.700000	7.120000	7.6380	+0.500%	2,691	-79.576%
2024-03-20	7.204000	7.736000	7.000000	7.6000	+5.526%	2,964	-79.474%
2024-03-19	7.640000	7.640000	7.200000	7.2020	-0.139%	2,013	-78.339%
2024-03-18	7.700000	8.084000	7.200000	7.2120	-5.849%	2,417	-78.369%
2024-03-15	8.300000	8.300000	7.600000	7.6600	-3.769%	717	-79.634%
2024-03-14	7.802000	8.210000	7.600000	7.9600	+0.887%	2,320	-80.402%
2024-03-13	7.200000	8.400000	7.120000	7.8900	+9.280%	15,799	-80.228%
2024-03-12	7.300000	7.300000	7.122000	7.2200	0.000%	2,770	-78.393%
2024-03-11	7.220000	7.400000	7.160000	7.2200	+1.120%	3,221	-78.393%
2024-03-08	7.180000	7.478000	6.920000	7.1400	+1.709%	9,612	-78.151%
2024-03-07	7.160000	7.160000	6.804000	7.0200	-0.057%	6,892	-77.778%
2024-03-06	6.804000	7.600000	6.804000	7.0240	-2.173%	7,646	-77.790%
2024-03-05	6.980000	7.198000	6.800000	7.1800	+2.865%	3,595	-78.273%
2024-03-04	7.460000	7.460000	6.980000	6.9800	-1.994%	4,055	-77.650%
2024-03-01	7.168000	7.500000	7.116000	7.1220	-2.970%	1,613	-78.096%
2024-02-29	7.500000	7.700000	6.976000	7.3400	+7.467%	3,630	-78.747%
2024-02-28	7.000000	7.800000	6.802000	6.8300	+0.294%	8,145	-77.160%
2024-02-27	7.254000	7.254000	6.702000	6.8100	+1.039%	1,243	-77.093%
2024-02-26	7.218000	7.434000	6.600000	6.7400	-2.994%	3,395	-76.855%
2024-02-23	6.500000	7.800000	6.500000	6.9480	+4.891%	26,842	-77.547%
2024-02-22	6.954000	6.954000	6.496000	6.6240	-5.371%	7,297	-76.449%
2024-02-21	7.190000	7.198000	7.000000	7.0000	-0.171%	3,619	-77.714%
2024-02-20	8.300000	8.400000	7.000000	7.0120	-15.579%	12,991	-77.752%
2024-02-16	8.400000	8.600000	8.200000	8.3060	-2.557%	6,761	-81.218%
2024-02-15	8.980000	9.000000	8.400000	8.5240	-0.884%	7,957	-81.699%
2024-02-14	9.000000	9.800000	8.406000	8.6000	-7.457%	9,652	-81.860%
2024-02-13	8.200000	9.660000	8.200000	9.2930	+12.533%	82,440	-83.213%
2024-02-12	8.466000	8.699000	8.000000	8.2580	-2.710%	10,305	-81.109%
2024-02-09	8.430000	9.000000	8.400000	8.4880	-1.302%	4,515	-81.621%
2024-02-08	9.800000	9.800000	8.600000	8.6000	-11.358%	8,921	-81.860%
2024-02-07	9.606000	9.800000	9.214000	9.7020	-2.020%	15,530	-83.921%
2024-02-06	10.000000	10.560000	9.700000	9.9020	-3.395%	5,515	-84.246%
2024-02-05	10.020000	10.998000	10.000000	10.2500	-0.774%	6,677	-84.780%
2024-02-02	12.020000	12.598000	10.300000	10.3300	-19.297%	10,528	-84.898%
2024-02-01	11.946000	13.000000	11.300000	12.8000	-0.358%	28,044	-87.813%
2024-01-31	10.900000	13.980000	10.000000	12.8460	+13.280%	98,229	-87.856%
2024-01-30	18.316000	19.600000	11.034000	11.3400	+11.176%	2,127,499	-86.243%
2024-01-29	8.600000	10.400000	8.400000	10.2000	+19.438%	131,304	-84.706%
2024-01-26	8.600000	9.040000	8.400000	8.5400	-1.386%	2,366	-81.733%
2024-01-25	9.400000	9.414000	8.624000	8.6600	-8.263%	1,199	-81.986%
2024-01-24	9.600000	9.600000	9.440000	9.4400	0.000%	318	-83.475%
2024-01-23	9.600000	10.000000	9.440000	9.4400	-1.667%	838	-83.475%
2024-01-22	11.200000	11.400000	9.600000	9.6000	+1.976%	3,321	-83.750%
2024-01-19	9.800000	10.000000	9.414000	9.4140	-1.958%	2,431	-83.429%
2024-01-18	9.600000	10.020000	9.600000	9.6020	-2.020%	1,364	-83.753%
2024-01-17	11.000000	11.200000	9.600000	9.8000	-11.038%	2,995	-84.082%
2024-01-16	12.200000	12.220000	11.000000	11.0160	-9.705%	4,360	-85.839%
2024-01-12	12.300000	12.300000	12.100000	12.2000	-0.829%	714	-87.213%
2024-01-11	12.600000	12.600000	12.246000	12.3020	-2.319%	1,348	-87.319%
2024-01-10	12.000000	12.998000	12.000000	12.5940	+4.950%	5,113	-87.613%
2024-01-09	12.200000	12.460000	12.000000	12.0000	0.000%	1,087	-87.000%
2024-01-08	12.200000	12.400000	12.000000	12.0000	-1.639%	262	-87.000%
2024-01-05	12.780000	12.800000	12.100000	12.2000	-3.481%	3,716	-87.213%
2024-01-04	13.020000	13.020000	12.600000	12.6400	-3.142%	1,273	-87.658%
2024-01-03	13.180000	13.200000	12.802000	13.0500	+1.953%	1,552	-88.046%
2024-01-02	12.780000	12.800000	12.600000	12.8000	+0.156%	593	-87.813%
2023-12-29	13.026000	13.026000	12.600000	12.7800	+0.789%	1,402	-87.793%
2023-12-28	12.762000	13.100000	12.442000	12.6800	-5.232%	3,390	-87.697%
2023-12-27	14.000000	14.020000	13.040000	13.3800	-3.741%	3,237	-88.341%
2023-12-26	13.600000	14.400000	13.000000	13.9000	+7.170%	2,804	-88.777%
2023-12-22	13.600000	13.600000	12.600000	12.9700	-3.209%	1,973	-87.972%
2023-12-21	12.624000	15.000000	11.746000	13.4000	+6.147%	13,520	-88.358%
2023-12-20	13.200000	13.200000	12.620000	12.6240	-4.058%	5,324	-87.643%
2023-12-19	13.502000	13.510000	13.000000	13.1580	-2.533%	1,037	-88.144%
2023-12-18	13.800000	13.804000	13.500000	13.5000	-4.916%	1,548	-88.444%
2023-12-15	14.600000	14.600000	14.000000	14.1980	-2.753%	719	-89.013%
2023-12-14	13.772000	14.600000	13.700000	14.6000	+5.797%	1,669	-89.315%
2023-12-13	14.118000	14.200000	13.800000	13.8000	-2.899%	337	-88.696%
2023-12-12	14.000000	14.398000	13.600000	14.2120	+1.369%	2,795	-89.023%
2023-12-11	15.020000	15.400000	13.600000	14.0200	-6.533%	7,960	-88.873%
2023-12-08	15.000000	16.400000	15.000000	15.0000	0.000%	7,437	-89.600%
2023-12-07	16.280000	16.280000	15.000000	15.0000	-7.885%	2,512	-89.600%
2023-12-06	17.000000	17.030000	16.000000	16.2840	-4.234%	1,190	-90.420%
2023-12-05	18.678000	18.678000	17.000000	17.0040	-6.582%	2,339	-90.826%
2023-12-04	18.800000	18.800000	18.202000	18.2020	-2.245%	793	-91.430%
2023-12-01	19.200000	19.202000	18.400000	18.6200	-3.021%	2,319	-91.622%
2023-11-30	24.000000	24.000000	18.600000	19.2000	-17.808%	4,757	-91.875%
2023-11-29	23.200000	24.400000	22.200000	23.3600	+0.690%	8,720	-93.322%
2023-11-28	23.000000	23.400000	22.000000	23.2000	+2.655%	930	-93.276%
2023-11-27	23.600000	23.600000	21.600000	22.6000	-2.586%	3,761	-93.097%
2023-11-24	24.000000	24.600000	22.400000	23.2000	-2.521%	3,621	-93.276%
2023-11-22	20.000000	24.400000	20.000000	23.8000	+25.000%	50,257	-93.445%
2023-11-21	20.000000	20.000000	19.026000	19.0400	+0.074%	1,782	-91.807%
2023-11-20	18.200000	19.798000	18.000000	19.0260	+4.538%	1,591	-91.801%
2023-11-17	18.830000	19.400000	18.200000	18.2000	+0.419%	1,869	-91.429%
2023-11-16	18.646000	19.800000	18.124000	18.1240	-1.500%	814	-91.393%
2023-11-15	18.200000	18.900000	18.200000	18.4000	+1.099%	1,186	-91.522%

.dark-mode .XPPNWT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XPPNWT{ color: #333333; background-color: white; border: 2px solid #333333; }ATPCAgape ATP Corporation Common Stockstock NASDAQ

ATPC
Agape ATP Corporation Common Stock
stock NASDAQ