Agape ATP Corp. ATPC
NASDAQ · United States · Health Technology
$2.02-0.03 (-1.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.02 | -1.46% | $2.03 | $2.06 | $2.02 | 10.30K |
| 2026-09-30 | $2.05 | -2.38% | $2.10 | $2.18 | $2.04 | 13.40K |
| 2026-09-29 | $2.10 | -4.55% | $2.24 | $2.24 | $2.04 | 8.90K |
| 2026-09-28 | $2.20 | -1.79% | $2.23 | $2.32 | $2.12 | 10.00K |
| 2026-09-25 | $2.24 | 0.00% | $2.25 | $2.28 | $2.24 | 3.30K |
| 2026-09-24 | $2.24 | 0.00% | $2.24 | $2.28 | $2.23 | 12.90K |
| 2026-09-23 | $2.24 | +1.36% | $2.23 | $2.33 | $2.22 | 7.60K |
| 2026-09-22 | $2.21 | -3.49% | $2.23 | $2.29 | $2.21 | 14.90K |
| 2026-09-21 | $2.29 | +2.69% | $2.23 | $2.34 | $2.23 | 19.70K |
| 2026-09-18 | $2.23 | -4.70% | $2.28 | $2.32 | $2.22 | 12.10K |
| 2026-09-17 | $2.34 | +1.74% | $2.29 | $2.36 | $2.29 | 11.90K |
| 2026-09-16 | $2.30 | -0.43% | $2.30 | $2.60 | $2.28 | 135.80K |
| 2026-09-15 | $2.31 | -1.28% | $2.35 | $2.35 | $2.30 | 14.60K |
| 2026-09-14 | $2.34 | -1.68% | $2.37 | $2.45 | $2.30 | 45.60K |
| 2026-09-11 | $2.38 | +0.42% | $2.36 | $2.38 | $2.35 | 4.30K |
| 2026-09-10 | $2.37 | +0.64% | $2.33 | $2.41 | $2.31 | 10.50K |
| 2026-09-09 | $2.36 | +1.95% | $2.43 | $2.43 | $2.33 | 14.30K |
| 2026-09-08 | $2.31 | -3.35% | $2.39 | $2.46 | $2.31 | 13.10K |
| 2026-09-04 | $2.39 | 0.00% | $2.34 | $2.41 | $2.34 | 4.10K |
| 2026-09-03 | $2.39 | +3.46% | $2.44 | $2.44 | $2.32 | 8.70K |
| 2026-09-02 | $2.31 | -2.12% | $2.40 | $2.40 | $2.31 | 15.50K |
| 2026-09-01 | $2.36 | 0.00% | $2.33 | $2.37 | $2.33 | 9.10K |
| 2026-08-31 | $2.36 | -0.84% | $2.39 | $2.39 | $2.34 | 6.60K |
| 2026-08-28 | $2.38 | +0.42% | $2.39 | $2.43 | $2.34 | 28.50K |
| 2026-08-27 | $2.37 | -1.25% | $2.32 | $2.40 | $2.32 | 20.60K |
| 2026-08-26 | $2.40 | +1.27% | $2.33 | $2.41 | $2.33 | 23.40K |
| 2026-08-25 | $2.37 | -0.42% | $2.37 | $2.41 | $2.33 | 17.20K |
| 2026-08-24 | $2.38 | -2.86% | $2.45 | $2.45 | $2.33 | 12.10K |
| 2026-08-21 | $2.45 | -0.81% | $2.45 | $2.49 | $2.42 | 21.70K |
| 2026-08-20 | $2.47 | -1.20% | $2.45 | $2.50 | $2.45 | 41.40K |
| 2026-08-19 | $2.50 | +2.04% | $2.45 | $2.51 | $2.43 | 29.00K |
| 2026-08-18 | $2.45 | -2.78% | $2.60 | $2.68 | $2.41 | 48.00K |
| 2026-08-17 | $2.52 | +1.20% | $2.42 | $2.75 | $2.35 | 263.80K |
| 2026-08-14 | $2.49 | -0.40% | $2.50 | $2.51 | $2.40 | 19.50K |
| 2026-08-13 | $2.50 | -1.96% | $2.49 | $2.54 | $2.48 | 27.20K |
| 2026-08-12 | $2.55 | +0.79% | $2.68 | $2.68 | $2.47 | 54.30K |
| 2026-08-11 | $2.53 | -2.32% | $2.56 | $2.62 | $2.50 | 48.30K |
| 2026-08-10 | $2.59 | -1.52% | $2.63 | $2.67 | $2.59 | 43.40K |
| 2026-08-07 | $2.63 | +5.62% | $2.44 | $2.75 | $2.44 | 208.70K |
| 2026-08-06 | $2.49 | -0.40% | $2.45 | $2.54 | $2.40 | 50.20K |
| 2026-08-05 | $2.50 | -3.47% | $2.42 | $2.58 | $2.42 | 110.00K |
| 2026-08-04 | $2.59 | +11.64% | $2.30 | $2.65 | $2.19 | 6.09M |
| 2026-08-03 | $2.32 | +0.43% | $2.33 | $2.40 | $2.29 | 26.80K |
| 2026-07-31 | $2.31 | -1.70% | $2.31 | $2.47 | $2.31 | 30.80K |
| 2026-07-30 | $2.35 | +2.62% | $2.24 | $2.50 | $2.24 | 36.90K |
| 2026-07-29 | $2.29 | -1.29% | $2.32 | $2.36 | $2.26 | 33.40K |
| 2026-07-28 | $2.32 | -4.13% | $2.37 | $2.47 | $2.25 | 34.70K |
| 2026-07-27 | $2.42 | -1.63% | $2.41 | $2.56 | $2.41 | 22.20K |
| 2026-07-24 | $2.46 | -4.65% | $2.58 | $2.66 | $2.42 | 66.10K |
| 2026-07-23 | $2.58 | +1.98% | $2.54 | $2.78 | $2.53 | 75.40K |
| 2026-07-22 | $2.53 | -1.94% | $2.59 | $2.65 | $2.45 | 107.40K |
| 2026-07-21 | $2.58 | -1.90% | $2.56 | $2.80 | $2.54 | 102.40K |
| 2026-07-20 | $2.63 | -14.33% | $2.97 | $2.98 | $2.62 | 214.90K |
| 2026-07-17 | $3.07 | -26.90% | $4.00 | $4.02 | $3.04 | 1.71M |
| 2026-07-16 | $4.20 | +66.67% | $3.41 | $4.84 | $3.24 | 41.20M |
| 2026-07-15 | $2.52 | -3.08% | $2.53 | $2.60 | $2.51 | 1.75M |
| 2026-07-14 | $2.60 | -1.14% | $2.58 | $2.63 | $2.52 | 30.80K |
| 2026-07-13 | $2.63 | -3.31% | $2.67 | $2.78 | $2.60 | 21.40K |
| 2026-07-10 | $2.72 | -3.89% | $2.85 | $2.85 | $2.64 | 29.70K |
| 2026-07-09 | $2.83 | 0.00% | $2.82 | $2.89 | $2.77 | 29.10K |
| 2026-07-08 | $2.83 | -1.39% | $2.81 | $2.87 | $2.78 | 19.30K |
| 2026-07-07 | $2.87 | +0.35% | $2.80 | $2.96 | $2.80 | 6.20K |
| 2026-07-06 | $2.86 | +1.06% | $2.79 | $2.86 | $2.79 | 29.80K |
| 2026-07-02 | $2.83 | -5.35% | $2.92 | $2.99 | $2.78 | 44.60K |
| 2026-07-01 | $2.99 | +1.01% | $2.89 | $2.99 | $2.89 | 34.90K |
| 2026-06-30 | $2.96 | -0.34% | $3.02 | $3.12 | $2.94 | 34.70K |
| 2026-06-29 | $2.97 | -5.11% | $3.07 | $3.18 | $2.93 | 57.20K |
| 2026-06-26 | $3.13 | +4.33% | $3.00 | $3.23 | $2.91 | 91.80K |
| 2026-06-25 | $3.00 | -4.76% | $3.09 | $3.09 | $2.93 | 89.70K |
| 2026-06-24 | $3.15 | -2.17% | $3.10 | $3.25 | $3.02 | 78.90K |
| 2026-06-23 | $3.22 | -11.29% | $3.21 | $3.32 | $3.06 | 146.10K |
| 2026-06-22 | $3.63 | -6.44% | $3.83 | $4.08 | $3.40 | 527.90K |
| 2026-06-18 | $3.88 | +42.12% | $3.27 | $6.12 | $2.98 | 72.45M |
| 2026-06-17 | $2.73 | -3.53% | $2.74 | $2.77 | $2.59 | 3.64M |
| 2026-06-16 | $2.83 | -2.08% | $2.83 | $2.83 | $2.72 | 41.70K |
| 2026-06-15 | $2.89 | 0.00% | $2.83 | $2.89 | $2.75 | 74.60K |
| 2026-06-12 | $2.89 | -7.07% | $3.08 | $3.14 | $2.84 | 76.00K |
| 2026-06-11 | $3.11 | +3.32% | $3.00 | $3.16 | $2.93 | 89.70K |
| 2026-06-10 | $3.01 | -3.53% | $3.06 | $3.20 | $2.95 | 147.20K |
| 2026-06-09 | $3.12 | +2.30% | $3.05 | $3.55 | $2.75 | 1.52M |
| 2026-06-08 | $3.05 | +2.35% | $3.10 | $3.62 | $3.02 | 157.90K |
| 2026-06-05 | $2.98 | -17.22% | $3.50 | $3.53 | $2.98 | 119.50K |
| 2026-06-04 | $3.60 | -15.29% | $3.84 | $4.00 | $3.55 | 235.00K |
| 2026-06-03 | $4.25 | +43.10% | $3.21 | $5.00 | $3.20 | 4.79M |
| 2026-06-02 | $2.97 | -28.26% | $3.78 | $3.98 | $2.80 | 659.90K |
| 2026-06-01 | $4.14 | -14.99% | $5.28 | $6.00 | $4.01 | 1.23M |
| 2026-05-29 | $4.87 | -19.77% | $5.63 | $6.03 | $4.62 | 1.04M |
| 2026-05-28 | $6.07 | +112.98% | $5.77 | $8.50 | $5.52 | 54.08M |
| 2026-05-27 | $2.85 | -5.32% | $3.12 | $3.12 | $2.74 | 13.85M |
| 2026-05-26 | $3.01 | +8.27% | $2.89 | $3.23 | $2.72 | 289.40K |