기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
AppTech Payments Corporation | APCX | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.85 | 0.85 | 0.8899 | 0.86445 | 0.89 |
APCX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.95 | 0.95 | 0.8003 | 0.8757192 | 113,205 | -0.0435 | -4.58% |
1개월 | 0.97 | 1.03 | 0.8003 | 0.9488471 | 136,797 | -0.0635 | -6.55% |
3개월 | 1.80 | 2.30 | 0.8003 | 1.26 | 158,962 | -0.8935 | -49.64% |
6개월 | 2.25 | 2.7499 | 0.8003 | 1.45 | 117,502 | -1.34 | -59.71% |
1년 | 1.82 | 4.81 | 0.8003 | 2.26 | 146,228 | -0.9135 | -50.19% |
3년 | 2.89 | 5.3724 | 0.4044 | 1.96 | 171,941 | -1.98 | -68.63% |
5년 | 2.89 | 5.3724 | 0.4044 | 1.96 | 171,941 | -1.98 | -68.63% |
APCX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.86445 | -0.02555 | -2.87% | 0.85 | 0.8899 | 0.85 | 81,551 |
26 4월(4) 2024 | 0.89 | 0.01 | 1.14% | 0.8674 | 0.9435 | 0.8536 | 79,613 |
25 4월(4) 2024 | 0.88 | -0.002 | -0.23% | 0.8818 | 0.90 | 0.8212 | 39,298 |
24 4월(4) 2024 | 0.882 | 0.032 | 3.76% | 0.811 | 0.90 | 0.811 | 181,602 |
23 4월(4) 2024 | 0.85 | -0.0522 | -5.79% | 0.91 | 0.9113 | 0.8003 | 183,264 |
20 4월(4) 2024 | 0.9022 | -0.0678 | -6.99% | 0.95 | 0.95 | 0.90 | 89,596 |
19 4월(4) 2024 | 0.97 | 0.005 | 0.52% | 0.96 | 0.979899 | 0.905 | 156,401 |
18 4월(4) 2024 | 0.965 | 0.025 | 2.66% | 0.99 | 0.99 | 0.93 | 52,535 |
17 4월(4) 2024 | 0.94 | -0.06 | -6.00% | 1.03 | 1.03 | 0.912 | 98,844 |
16 4월(4) 2024 | 1.00 | 0.0127 | 1.29% | 1.00 | 1.01 | 0.97 | 90,085 |
13 4월(4) 2024 | 0.9873 | -0.0008 | -0.08% | 1.00 | 1.03 | 0.97 | 48,815 |
12 4월(4) 2024 | 0.9881 | 0.0076 | 0.78% | 0.9805 | 1.00 | 0.9805 | 86,131 |
11 4월(4) 2024 | 0.9805 | -0.0192 | -1.92% | 1.01 | 1.01 | 0.9701 | 106,261 |
10 4월(4) 2024 | 0.9997 | 0.0003 | 0.03% | 0.99 | 1.02 | 0.9614 | 153,093 |
09 4월(4) 2024 | 0.9994 | 0.0377 | 3.92% | 0.97 | 1.03 | 0.942 | 319,423 |
06 4월(4) 2024 | 0.9617 | 0.0117 | 1.23% | 0.95 | 0.9617 | 0.92 | 117,556 |
05 4월(4) 2024 | 0.95 | 0.00 | 0.00% | 0.94 | 0.958 | 0.9363 | 244,624 |
04 4월(4) 2024 | 0.95 | 0.0102 | 1.09% | 0.969 | 0.969 | 0.9123 | 123,731 |
03 4월(4) 2024 | 0.9398 | -0.0107 | -1.13% | 0.99 | 0.99 | 0.9044 | 211,007 |
02 4월(4) 2024 | 0.9505 | -0.0095 | -0.99% | 0.97 | 0.985 | 0.94 | 296,669 |
29 3월(3) 2024 | 0.96 | 0.0095 | 1.00% | 0.98 | 0.98 | 0.945 | 288,176 |
28 3월(3) 2024 | 0.9505 | 0.0104 | 1.11% | 0.9688 | 0.9987 | 0.95 | 446,717 |