Free Trial

AppTech Payments (APCX) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free APCX Stock Alerts
$0.85
+0.01 (+0.66%)
(As of 01:50 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

AppTech Payments Stock Price Performance

5 Day
Performance
-4.40%
1 Month
Performance
-11.38%
3 Month
Performance
-46.83%
6 Month
Performance
-62.68%
Year-To-Date
Performance
-57.25%
1 Year
Performance
-63.01%
Receive APCX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AppTech Payments and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
The system that called 2023’s top 7 stocks is at it again…
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

APCX Stock Chart for Tuesday, April, 30, 2024

APCX Chart by TradingView

AppTech Payments Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$0.86$0.85
-2.23%		$0.91$0.82129,903 shs$20.86 million
04/26/2024$0.89$0.86
-2.87%		$0.89$0.8581,551 shs$21.34 million
04/25/2024$0.88$0.89
+1.14%		$0.94$0.8579,111 shs$21.97 million
04/24/2024$0.88$0.88
-0.23%		$0.90$0.8239,198 shs$21.72 million
04/23/2024$0.85$0.88
+3.76%		$0.90$0.81181,602 shs$21.77 million
04/22/2024$0.90$0.85
-5.79%		$0.91$0.80182,760 shs$20.98 million
04/19/2024$0.97$0.90
-6.99%		$0.95$0.9089,437 shs$22.27 million
04/18/2024$0.97$0.97
+0.52%		$0.98$0.91156,391 shs$23.94 million
04/17/2024$0.94$0.97
+2.66%		$0.99$0.9552,525 shs$23.82 million
04/16/2024$1.00$0.94
-6.00%		$1.03$0.9198,610 shs$23.20 million
04/15/2024$0.99$1.00
+1.29%		$1.01$0.9790,085 shs$24.68 million
04/12/2024$0.99$0.99
-0.08%		$1.03$0.9748,815 shs$24.37 million
04/11/2024$0.98$0.99
+0.78%		$1.00$0.9886,130 shs$24.39 million
04/10/2024$1.00$0.98
-1.92%		$1.01$0.97106,261 shs$24.20 million
04/09/2024$1.00$1.00
+0.03%		$1.02$0.96153,093 shs$24.68 million
04/08/2024$0.96$1.00
+3.92%		$1.03$0.94319,423 shs$24.67 million
04/05/2024$0.95$0.97
+1.83%		$0.97$0.92117,545 shs$23.88 million
04/04/2024$0.95$0.95$0.96$0.94244,613 shs$19.66 million
04/03/2024$0.94$0.95
+1.09%		$0.97$0.91123,731 shs$19.66 million
04/02/2024$0.95$0.94
-1.13%		$0.99$0.90209,565 shs$19.44 million
04/01/2024$0.96$0.95
-0.99%		$0.99$0.94296,619 shs$19.67 million
03/29/2024$0.96$0.96$0.98$0.95290,017 shs$19.86 million
03/28/2024$0.95$0.96
+1.00%		$0.98$0.95287,429 shs$19.86 million
03/27/2024$0.94$0.95
+1.11%		$1.00$0.95439,268 shs$19.67 million
03/26/2024$1.65$0.94
-43.02%		$1.04$0.942.54 million shs$19.45 million
03/25/2024$1.55$1.65
+6.45%		$1.67$1.5464,805 shs$34.14 million
03/22/2024$1.41$1.55
+9.93%		$1.55$1.3968,090 shs$32.07 million
03/21/2024$1.46$1.41
-3.42%		$1.50$1.33185,188 shs$29.17 million
03/20/2024$1.51$1.46
-3.31%		$1.57$1.4569,081 shs$30.21 million
03/19/2024$1.54$1.51
-1.95%		$1.64$1.4755,912 shs$31.24 million
03/18/2024$1.61$1.54
-4.35%		$1.70$1.5078,042 shs$31.86 million
03/15/2024$1.60$1.61
+0.63%		$1.69$1.5060,918 shs$33.31 million
03/14/2024$1.50$1.60
+6.67%		$1.60$1.4070,916 shs$33.10 million
03/13/2024$1.59$1.50
-5.36%		$1.70$1.5076,768 shs$31.04 million
03/12/2024$1.54$1.59
+2.92%		$1.72$1.5592,043 shs$32.79 million
03/11/2024$1.53$1.54
+0.65%		$1.74$1.5281,564 shs$31.86 million
03/08/2024$1.74$1.53
-12.07%		$1.74$1.35338,667 shs$31.66 million
03/07/2024$1.81$1.74
-3.60%		$1.80$1.7338,187 shs$36.00 million
03/06/2024$1.82$1.81
-0.82%		$1.85$1.7832,579 shs$37.35 million
03/05/2024$1.87$1.82
-2.67%		$1.90$1.8022,489 shs$37.66 million
AI finds its first serious application (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/04/2024$1.91$1.87
-2.09%		$1.93$1.8437,831 shs$38.69 million
03/01/2024$1.75$1.91
+9.14%		$1.91$1.73151,915 shs$39.52 million
02/29/2024$1.76$1.75
-0.57%		$1.90$1.7341,585 shs$36.21 million
02/28/2024$1.79$1.76
-1.68%		$1.81$1.7148,913 shs$36.41 million
02/27/2024$1.90$1.79
-5.79%		$1.93$1.7844,472 shs$37.04 million
02/26/2024$1.92$1.90
-1.04%		$1.93$1.8259,798 shs$39.31 million
02/23/2024$1.88$1.92
+2.13%		$1.98$1.8540,269 shs$39.73 million
02/22/2024$1.82$1.88
+3.29%		$1.97$1.7749,221 shs$38.90 million
02/21/2024$1.72$1.82
+5.81%		$1.84$1.7018,550 shs$37.66 million
02/20/2024$1.76$1.72
-2.27%		$1.80$1.7248,383 shs$35.59 million
02/19/2024$1.76$1.76$1.82$1.7540,500 shs$36.41 million
02/16/2024$1.79$1.76
-1.68%		$1.82$1.7540,596 shs$36.41 million
02/15/2024$1.85$1.79
-3.24%		$1.82$1.7358,980 shs$37.04 million
02/14/2024$1.92$1.85
-3.65%		$1.93$1.8141,323 shs$38.28 million
02/13/2024$2.02$1.92
-4.95%		$2.04$1.8526,273 shs$39.73 million
02/12/2024$1.96$2.02
+3.06%		$2.05$1.9952,466 shs$41.79 million
02/09/2024$2.01$1.96
-2.49%		$2.08$1.78164,877 shs$40.55 million
02/08/2024$2.01$2.01$2.20$1.9652,561 shs$41.59 million
02/07/2024$2.25$2.01
-10.67%		$2.25$1.95136,509 shs$41.59 million
02/06/2024$2.12$2.25
+6.13%		$2.30$2.12165,367 shs$46.55 million
02/05/2024$2.12$2.12$2.25$1.99142,625 shs$43.87 million
02/02/2024$1.74$2.12
+21.84%		$2.15$1.75527,334 shs$43.86 million
02/01/2024$1.49$1.74
+16.78%		$1.88$1.53493,982 shs$36.00 million
01/31/2024$1.60$1.49
-6.88%		$1.60$1.4837,703 shs$30.83 million
01/30/2024$1.62$1.60
-1.23%		$1.62$1.5117,373 shs$33.10 million
01/29/2024$1.61$1.62
+0.62%		$1.66$1.5058,495 shs$33.52 million

Related Companies:
This page (NASDAQ:APCX) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press