• SPX
  • $5,969.34
  • 0.35 %
  • $20.63
  • DJI
  • $44,296.51
  • 0.97 %
  • $426.16
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,003.65
  • 0.16 %
  • $31.23
AppTech Payments Corp. (APCX) Charts

AppTech Payments Corp. (APCX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.48

-$0.03

(-6.76%)

Day's range
$0.45
Day's range
$0.53
  • 5 DAY PERFORMANCE

    +2.13%
  • 1 MONTH PERFORMANCE

    -37.66%
  • 3 MONTH PERFORMANCE

    -42.96%
  • 6 MONTH PERFORMANCE

    -46.67%
  • YEAR-TO-DATE PERFORMANCE

    -75.88%
  • 1 YEAR PERFORMANCE

    -72.57%

AppTech Payments Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $0.52 $0.48   (-8.65%) $0.53 $0.45 381,698 $12.30 M
11/21/2024 $0.51 $0.52   (1.96%) $0.52 $0.49 233,327 $13.46 M
11/20/2024 $0.53 $0.51   (-5.13%) $0.54 $0.50 158,228 $13.12 M
11/19/2024 $0.52 $0.53   (2.87%) $0.55 $0.50 413,540 $13.85 M
11/18/2024 $0.53 $0.50   (-6.04%) $0.53 $0.49 245,400 $12.89 M
11/15/2024 $0.50 $0.47   (-6%) $0.53 $0.47 520,531 $11.64 M
11/14/2024 $0.62 $0.48   (-21.59%) $0.62 $0.45 426,711 $11.96 M
11/13/2024 $0.65 $0.57   (-12.48%) $0.70 $0.57 251,900 $14.12 M
11/12/2024 $0.65 $0.66   (1.85%) $0.70 $0.64 72,600 $16.39 M
11/11/2024 $0.64 $0.66   (2.85%) $0.70 $0.64 50,716 $16.37 M
11/08/2024 $0.67 $0.64   (-4.28%) $0.70 $0.64 112,139 $15.88 M
11/07/2024 $0.72 $0.65   (-9.31%) $0.72 $0.65 95,793 $16.17 M
11/06/2024 $0.70 $0.70   (0%) $0.73 $0.65 83,214 $17.34 M
11/05/2024 $0.64 $0.67   (4.06%) $0.70 $0.64 85,317 $16.49 M
11/04/2024 $0.62 $0.67   (7.99%) $0.70 $0.60 122,538 $16.61 M
11/01/2024 $0.64 $0.65   (1.56%) $0.70 $0.61 66,903 $16.10 M
10/31/2024 $0.70 $0.66   (-6.28%) $0.70 $0.63 146,750 $16.27 M
10/30/2024 $0.75 $0.71   (-5.07%) $0.75 $0.70 43,730 $17.61 M
10/29/2024 $0.75 $0.74   (-0.94%) $0.76 $0.70 75,100 $18.28 M
10/28/2024 $0.75 $0.74   (-1.99%) $0.75 $0.72 80,500 $18.20 M
10/25/2024 $0.74 $0.75   (1.35%) $0.75 $0.73 86,800 $18.57 M
10/24/2024 $0.77 $0.75   (-3.23%) $0.78 $0.74 37,139 $18.45 M
10/23/2024 $0.76 $0.74   (-2.31%) $0.77 $0.74 50,200 $18.33 M
10/22/2024 $0.77 $0.77   (0%) $0.78 $0.74 31,003 $19.07 M
10/21/2024 $0.75 $0.78   (3.99%) $0.78 $0.70 116,000 $19.31 M
10/18/2024 $0.69 $0.75   (8.08%) $0.75 $0.69 45,400 $18.55 M
10/17/2024 $0.71 $0.73   (2.68%) $0.73 $0.68 104,200 $18.05 M
10/16/2024 $0.68 $0.72   (5.4%) $0.73 $0.66 82,118 $17.83 M
10/15/2024 $0.68 $0.69   (1.85%) $0.70 $0.67 77,600 $17.15 M
10/14/2024 $0.73 $0.70   (-3.51%) $0.75 $0.70 76,900 $17.44 M
10/11/2024 $0.66 $0.73   (10.62%) $0.75 $0.66 133,966 $18.08 M
10/10/2024 $0.56 $0.66   (17.71%) $0.66 $0.55 161,101 $16.30 M
10/09/2024 $0.55 $0.55   (-0.18%) $0.58 $0.55 54,900 $13.62 M
10/08/2024 $0.55 $0.56   (2.12%) $0.59 $0.55 87,700 $13.94 M
10/07/2024 $0.54 $0.59   (7.72%) $0.59 $0.54 87,800 $14.51 M
10/04/2024 $0.53 $0.56   (5.53%) $0.59 $0.52 87,740 $13.85 M
10/03/2024 $0.52 $0.52   (-0.56%) $0.55 $0.44 425,910 $12.81 M
10/02/2024 $0.51 $0.52   (1.56%) $0.53 $0.51 120,600 $12.90 M
10/01/2024 $0.58 $0.53   (-9.38%) $0.58 $0.51 295,335 $13.02 M
09/30/2024 $0.58 $0.60   (2.98%) $0.60 $0.57 126,526 $14.81 M
09/27/2024 $0.60 $0.60   (0.27%) $0.62 $0.57 230,900 $14.83 M
09/26/2024 $0.62 $0.61   (-1.45%) $0.62 $0.57 148,905 $15.11 M
09/25/2024 $0.60 $0.59   (-0.87%) $0.62 $0.54 447,419 $14.73 M
09/24/2024 $0.62 $0.60   (-2.87%) $0.64 $0.60 240,802 $14.91 M
09/23/2024 $0.69 $0.64   (-7.53%) $0.69 $0.61 353,493 $15.73 M
09/20/2024 $0.75 $0.69   (-8.8%) $0.76 $0.65 339,800 $17.01 M
09/19/2024 $0.81 $0.74   (-8.63%) $0.85 $0.70 810,623 $18.33 M
09/18/2024 $0.90 $0.76   (-15.44%) $0.92 $0.75 860,200 $18.85 M
09/17/2024 $0.84 $0.84   (0.12%) $0.90 $0.81 306,042 $20.83 M
09/16/2024 $0.85 $0.82   (-3.53%) $0.85 $0.81 144,525 $20.31 M
09/13/2024 $0.83 $0.82   (-0.84%) $0.85 $0.80 92,712 $20.26 M
09/12/2024 $0.83 $0.83   (0.53%) $0.86 $0.80 189,800 $20.55 M
09/11/2024 $0.87 $0.83   (-4.48%) $0.87 $0.83 86,126 $20.58 M
09/10/2024 $0.86 $0.87   (0.37%) $0.89 $0.84 99,600 $21.46 M
09/09/2024 $0.84 $0.89   (5.46%) $0.89 $0.81 140,937 $22.04 M
09/06/2024 $0.87 $0.87   (0%) $0.90 $0.84 119,800 $21.55 M
09/05/2024 $0.80 $0.88   (9.37%) $0.89 $0.78 196,400 $21.67 M
09/04/2024 $0.80 $0.79   (-1.38%) $0.81 $0.74 119,900 $19.49 M
09/03/2024 $0.79 $0.76   (-3.81%) $0.80 $0.75 164,016 $18.82 M
08/30/2024 $0.79 $0.78   (-1.15%) $0.80 $0.72 194,569 $19.31 M
08/29/2024 $0.71 $0.75   (5.63%) $0.77 $0.68 171,600 $18.57 M
08/28/2024 $0.77 $0.70   (-9.62%) $0.80 $0.69 465,049 $17.34 M
08/27/2024 $0.81 $0.74   (-8.65%) $0.87 $0.71 814,602 $18.32 M
08/26/2024 $0.85 $0.82   (-3.53%) $0.90 $0.80 158,228 $20.31 M
08/23/2024 $0.88 $0.85   (-3.57%) $0.90 $0.83 130,016 $21.10 M
08/22/2024 $0.90 $0.84   (-6.48%) $0.92 $0.82 152,648 $20.84 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.