AppTech Payments Corp. (APCX) NASDAQ

0.18

+0.0099(+5.50%)

Updated at September 08 02:41PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20250.210.230.230.230.187,100
September 04, 20250.180.190.190.190.1821,400
September 03, 20250.190.190.190.20.1845,400
September 02, 20250.210.210.210.210.234,300
August 29, 20250.230.210.210.230.2119,600
August 28, 20250.220.230.230.230.2213,800
August 27, 20250.220.220.220.230.2245,400
August 26, 20250.240.240.240.250.2219,500
August 25, 20250.260.240.240.260.247,500
August 22, 20250.260.250.250.260.2358,200
August 21, 20250.250.250.250.250.2518,400
August 20, 20250.250.270.270.270.2524,600
August 19, 20250.240.250.250.250.2413,200
August 18, 20250.270.270.270.270.2427,300
August 15, 20250.280.270.270.280.2370,700
August 14, 20250.240.250.250.290.241,018
August 13, 20250.290.280.280.290.2424,500
August 12, 20250.240.290.290.290.2427,300
August 11, 20250.290.240.240.290.2419,900
August 08, 20250.260.280.280.30.2347,400
August 07, 20250.260.270.270.270.266,700
August 06, 20250.260.270.270.270.2626,200
August 05, 20250.270.260.260.270.267,200
August 04, 20250.260.260.260.270.2617,700
August 01, 20250.290.270.270.290.2625,000
July 31, 20250.280.280.280.280.2741,600
July 30, 20250.280.280.280.280.2634,300
July 29, 20250.270.280.280.280.271,633
July 28, 20250.240.270.270.280.2410,100
July 25, 20250.250.270.270.270.2570,600
July 24, 20250.240.250.250.250.2328,400
July 23, 20250.230.240.240.240.2327,800
July 22, 20250.240.240.240.240.2355,300
July 21, 20250.220.240.240.240.2218,653
July 18, 20250.220.230.230.230.2218,653
July 17, 20250.210.220.220.230.1874,500
July 16, 20250.210.220.220.240.2127,200
July 15, 20250.220.230.230.240.2258,500
July 14, 20250.220.240.240.250.2226,900
July 11, 20250.230.240.240.260.2271,100
July 10, 20250.240.240.240.260.2381,400
July 09, 20250.250.250.250.250.2313,100
July 08, 20250.230.240.240.250.23114,000
July 07, 20250.230.230.230.250.2331,500
July 03, 20250.230.250.250.250.2312,700
July 02, 20250.230.250.250.250.2343,300
July 01, 20250.230.240.240.250.2327,200
June 30, 20250.240.230.230.240.2128,000
June 27, 20250.250.250.250.260.2413,900
June 26, 20250.250.250.250.250.2424,200
June 25, 20250.250.250.250.250.2427,600
June 24, 20250.240.250.250.250.2322,115
June 23, 20250.270.250.250.290.23157,226
June 20, 20250.30.290.290.30.2815,600
June 18, 20250.30.290.290.310.2747,200
June 17, 20250.310.30.30.320.348,500
June 16, 20250.320.320.320.330.3144,600
June 13, 20250.310.320.320.330.3150,300
June 12, 20250.320.310.310.320.2915,200
June 11, 20250.30.320.320.320.342,600