Apptech Corp (APCX) Historical Stock Data
0.89 ↓0.01 (-1.00%)
As of May 2, 2024, 2:57pm EST.
Historical Data
In the past 30 trading days, APCX is down -0.65% a day on average. There have been 14 days where Apptech Corp closed green and 16 days where APCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 0.90 | 0.89 | ↓$0.01 (-1.11%) | 0.88 | 0.91 | 72.06K |
| 2024-05-01 | 0.87 | 0.90 | ↑$0.03 (3.33%) | 0.87 | 0.92 | 84.51K |
| 2024-04-30 | 0.85 | 0.87 | ↑$0.02 (2.24%) | 0.85 | 0.90 | 42.78K |
| 2024-04-29 | 0.89 | 0.85 | ↓$0.04 (-5.03%) | 0.82 | 0.91 | 130.13K |
| 2024-04-26 | 0.85 | 0.86 | ↑$0.01 (1.71%) | 0.85 | 0.89 | 81.65K |
| 2024-04-25 | 0.87 | 0.89 | ↑$0.02 (2.61%) | 0.85 | 0.94 | 79.61K |
| 2024-04-24 | 0.88 | 0.88 | ↓$0.00 (-0.20%) | 0.82 | 0.90 | 39.30K |
| 2024-04-23 | 0.81 | 0.88 | ↑$0.07 (8.75%) | 0.81 | 0.90 | 181.60K |
| 2024-04-22 | 0.91 | 0.85 | ↓$0.06 (-6.59%) | 0.80 | 0.91 | 184.26K |
| 2024-04-19 | 0.95 | 0.90 | ↓$0.05 (-5.03%) | 0.90 | 0.95 | 89.60K |
| 2024-04-18 | 0.96 | 0.97 | ↑$0.01 (1.04%) | 0.91 | 0.98 | 156.61K |
| 2024-04-17 | 0.99 | 0.97 | ↓$0.03 (-2.53%) | 0.93 | 0.99 | 52.54K |
| 2024-04-16 | 1.03 | 0.94 | ↓$0.09 (-8.74%) | 0.91 | 1.03 | 98.94K |
| 2024-04-15 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.97 | 1.01 | 90.09K |
| 2024-04-12 | 1.00 | 0.99 | ↓$0.01 (-1.27%) | 0.97 | 1.03 | 48.93K |
| 2024-04-11 | 0.98 | 0.99 | ↑$0.01 (0.78%) | 0.98 | 1.00 | 86.13K |
| 2024-04-10 | 1.01 | 0.98 | ↓$0.03 (-2.92%) | 0.97 | 1.01 | 106.26K |
| 2024-04-09 | 0.99 | 1.00 | ↑$0.01 (0.98%) | 0.96 | 1.02 | 153.09K |
| 2024-04-08 | 0.97 | 1.00 | ↑$0.03 (3.03%) | 0.94 | 1.03 | 319.42K |
| 2024-04-05 | 0.95 | 0.96 | ↑$0.01 (1.23%) | 0.92 | 0.96 | 118.03K |
| 2024-04-04 | 0.94 | 0.95 | ↑$0.01 (1.06%) | 0.94 | 0.96 | 244.62K |
| 2024-04-03 | 0.97 | 0.95 | ↓$0.02 (-1.96%) | 0.91 | 0.97 | 123.93K |
| 2024-04-02 | 0.99 | 0.94 | ↓$0.05 (-5.07%) | 0.90 | 0.99 | 211.23K |
| 2024-04-01 | 0.97 | 0.95 | ↓$0.02 (-2.01%) | 0.94 | 0.99 | 296.67K |
| 2024-03-28 | 0.98 | 0.96 | ↓$0.02 (-2.04%) | 0.95 | 0.98 | 289.87K |
| 2024-03-27 | 0.97 | 0.95 | ↓$0.02 (-1.89%) | 0.95 | 1.00 | 447.78K |
| 2024-03-26 | 1.01 | 0.94 | ↓$0.07 (-6.92%) | 0.94 | 1.04 | 2.57M |
| 2024-03-25 | 1.62 | 1.65 | ↑$0.03 (1.85%) | 1.54 | 1.67 | 128.31K |
| 2024-03-22 | 1.41 | 1.55 | ↑$0.14 (9.93%) | 1.39 | 1.55 | 68.14K |
| 2024-03-21 | 1.48 | 1.41 | ↓$0.07 (-4.73%) | 1.33 | 1.50 | 185.24K |
Create an account or log in to view more rows.
$APCX bounce back baby
$APCX diversified
$APCX how low can she go
$APCX bounce back baby
$APCX f this stock
$APCX now I buy
$APCX oh my!
$APCX has just been halted from trading due to volatility.
$APCX Just buy and hold
$APCX free to hold