Apptech Corp (APCX) Historical Stock Data
0.92 ↓0.05 (-5.62%)
As of April 19, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, APCX is down -1.71% a day on average. There have been 12 days where Apptech Corp closed green and 18 days where APCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 1.55 | 1.46 | ↓$0.09 (-5.81%) | 1.45 | 1.57 | 69.08K |
| 2024-03-19 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.47 | 1.65 | 55.91K |
| 2024-03-18 | 1.63 | 1.54 | ↓$0.09 (-5.52%) | 1.50 | 1.70 | 78.29K |
| 2024-03-15 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.50 | 1.69 | 60.92K |
| 2024-03-14 | 1.52 | 1.60 | ↑$0.08 (5.26%) | 1.40 | 1.60 | 70.92K |
| 2024-03-13 | 1.59 | 1.50 | ↓$0.09 (-5.66%) | 1.50 | 1.70 | 76.89K |
| 2024-03-12 | 1.55 | 1.59 | ↑$0.03 (2.26%) | 1.55 | 1.74 | 92.04K |
| 2024-03-11 | 1.71 | 1.54 | ↓$0.17 (-9.94%) | 1.52 | 1.74 | 81.62K |
| 2024-03-08 | 1.74 | 1.53 | ↓$0.21 (-12.07%) | 1.35 | 1.74 | 338.67K |
| 2024-03-07 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.73 | 1.80 | 38.41K |
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