Apptech Corp (APCX) Historical Stock Data

0.60 ↓0.02 (-3.71%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, APCX is down -3.52% a day on average. There have been 9 days where Apptech Corp closed green and 21 days where APCX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.59	0.60	↑$0.01 (1.19%)	0.52	0.68	7.08M
2024-12-19	0.81	0.62	↓$0.19 (-23.74%)	0.40	1.49	195.96M
2024-12-18	0.41	0.38	↓$0.03 (-6.62%)	0.38	0.41	3.33M
2024-12-17	0.45	0.39	↓$0.06 (-13.98%)	0.36	0.45	809.85K
2024-12-16	0.41	0.38	↓$0.03 (-7.24%)	0.38	0.44	141.70K
2024-12-13	0.36	0.42	↑$0.06 (16.64%)	0.36	0.42	401.23K
2024-12-12	0.40	0.39	↓$0.01 (-2.16%)	0.31	0.40	1.05M
2024-12-11	0.45	0.42	↓$0.04 (-7.76%)	0.42	0.48	355.29K
2024-12-10	0.47	0.45	↓$0.02 (-3.91%)	0.45	0.49	216.37K
2024-12-09	0.45	0.45	↑$0.00 (0.22%)	0.42	0.47	810.12K
2024-12-06	0.42	0.43	↑$0.01 (1.38%)	0.41	0.44	253.55K
2024-12-05	0.43	0.42	↓$0.01 (-1.98%)	0.41	0.47	229.04K
2024-12-04	0.46	0.42	↓$0.04 (-7.71%)	0.41	0.47	219.74K
2024-12-03	0.41	0.49	↑$0.08 (20.25%)	0.41	0.50	179.19K
2024-12-02	0.44	0.42	↓$0.02 (-3.78%)	0.38	0.48	331.55K
2024-11-29	0.48	0.48	↓$0.00 (-0.83%)	0.46	0.49	43.18K
2024-11-27	0.49	0.46	↓$0.03 (-6.11%)	0.45	0.50	164.80K
2024-11-26	0.49	0.47	↓$0.02 (-4.09%)	0.46	0.51	84.33K
2024-11-25	0.47	0.47	↓$0.00 (-0.63%)	0.47	0.50	210.93K
2024-11-22	0.52	0.48	↓$0.05 (-8.65%)	0.45	0.53	381.80K
2024-11-21	0.51	0.52	↑$0.01 (1.96%)	0.49	0.52	233.33K
2024-11-20	0.53	0.51	↓$0.03 (-5.13%)	0.50	0.54	158.22K
2024-11-19	0.52	0.53	↑$0.01 (2.87%)	0.50	0.55	413.54K
2024-11-18	0.53	0.50	↓$0.03 (-6.04%)	0.49	0.53	245.38K
2024-11-15	0.50	0.47	↓$0.03 (-6.00%)	0.47	0.53	518.53K
2024-11-14	0.62	0.48	↓$0.13 (-21.59%)	0.45	0.62	426.71K
2024-11-13	0.65	0.57	↓$0.08 (-12.48%)	0.57	0.70	251.86K
2024-11-12	0.65	0.66	↑$0.01 (1.85%)	0.64	0.70	72.57K
2024-11-11	0.64	0.66	↑$0.02 (2.85%)	0.64	0.70	50.72K
2024-11-08	0.67	0.64	↓$0.03 (-4.28%)	0.64	0.70	112.14K