Is Appgate, Inc. (APGT) a Buy, Sell, or Hold?
OTC : APGT
Appgate, Inc. — Stock Chart
$0.2957 USD
-$0.39 (-57.14%)
- Volume
- 53.72K
- Average Volume
- 6.76K
- Market Capitalization
- $38.97M
- P/E Ratio
- -1.29
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $5.77
- Year Low
- $0.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.35
APGT Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2024-06-03 | $0.09 | $0.09 | 0.00% | - |
| 2024-05-31 | $0.09 | $0.09 | 0.00% | - |
| 2024-05-30 | $0.09 | $0.09 | -2.70% | 7200 |
| 2024-05-29 | $0.08 | $0.08 | 0.00% | - |
| 2024-05-28 | $0.08 | $0.08 | 6.67% | 5628 |
| 2024-05-24 | $0.08 | $0.08 | 0.00% | - |
| 2024-05-23 | $0.08 | $0.08 | 0.00% | - |
| 2024-05-22 | $0.08 | $0.08 | 0.00% | - |
| 2024-05-21 | $0.08 | $0.08 | 0.00% | - |
| 2024-05-20 | $0.05 | $0.08 | 50.00% | 21676 |
| 2024-05-17 | $0.05 | $0.05 | 0.00% | 635 |
| 2024-05-16 | $0.05 | $0.05 | 0.00% | 3711 |
| 2024-05-15 | $0.05 | $0.05 | 0.00% | 6300 |
| 2024-05-14 | $0.05 | $0.05 | 0.00% | 20875 |
| 2024-05-13 | $0.13 | $0.09 | -32.08% | 20964 |
| 2024-05-10 | $0.14 | $0.13 | -10.71% | 5230 |
| 2024-05-09 | $0.17 | $0.16 | -6.06% | 10410 |
| 2024-05-08 | $0.15 | $0.16 | 6.67% | 22128 |
| 2024-05-07 | $0.26 | $0.12 | -53.85% | 64296 |
| 2024-05-06 | $0.69 | $0.30 | -57.14% | 53719 |
| 2024-05-02 | $0.69 | $0.69 | 0.00% | 400 |
| 2024-05-01 | $0.68 | $0.68 | 0.00% | 624 |
| 2024-04-30 | $1.11 | $1.00 | -9.91% | 1165 |
| 2024-04-29 | $0.67 | $0.67 | 0.00% | 185 |
| 2024-04-26 | $0.75 | $0.75 | 0.00% | 175 |
| 2024-04-25 | $1.11 | $0.75 | -32.43% | 2500 |
| 2024-04-23 | $0.80 | $0.80 | 0.00% | 2000 |
| 2024-04-22 | $1.10 | $0.85 | -22.73% | 5000 |
| 2024-04-19 | $1.16 | $1.11 | -4.31% | 760 |
| 2024-04-18 | $1.10 | $1.10 | 0.00% | 1000 |
| 2024-04-17 | $1.00 | $1.06 | 6.00% | 260 |
| 2024-04-16 | $1.23 | $1.06 | -13.82% | 2401 |
| 2024-04-15 | $1.12 | $1.40 | 25.00% | 2497 |
| 2024-04-12 | $1.44 | $1.44 | 0.00% | 513 |
| 2024-04-11 | $1.43 | $1.44 | 0.70% | 1495 |
| 2024-04-10 | $1.44 | $1.44 | 0.00% | 506 |
| 2024-04-09 | $1.44 | $1.44 | 0.00% | 650 |
| 2024-04-08 | $1.44 | $1.44 | 0.00% | 470 |
| 2024-04-05 | $1.44 | $1.43 | -0.69% | 989 |
| 2024-04-04 | $1.75 | $1.43 | -18.29% | 14639 |
| 2024-04-01 | $2.00 | $1.93 | -3.50% | 6099 |
| 2024-03-27 | $2.24 | $1.94 | -13.39% | 5796 |
| 2024-03-26 | $2.15 | $2.15 | 0.00% | 2878 |
| 2024-03-25 | $2.24 | $1.52 | -32.14% | 530 |
| 2024-03-22 | $2.20 | $2.24 | 1.82% | 814 |
| 2024-03-21 | $2.11 | $2.18 | 3.32% | 3074 |
| 2024-03-20 | $2.24 | $1.51 | -32.59% | 3768 |
| 2024-03-19 | $2.19 | $2.24 | 2.28% | 5231 |
| 2024-03-18 | $2.11 | $2.10 | -0.47% | 10647 |
| 2024-03-15 | $1.95 | $1.80 | -7.69% | 10663 |
| 2024-03-14 | $1.95 | $1.39 | -28.72% | 4920 |
| 2024-03-13 | $4.19 | $1.97 | -52.98% | 23136 |
| 2024-03-12 | $4.12 | $4.15 | 0.73% | 4793 |
| 2024-03-11 | $4.80 | $4.10 | -14.58% | 15395 |
| 2024-03-08 | $3.10 | $3.90 | 25.81% | 11050 |
| 2024-03-07 | $1.86 | $2.85 | 53.23% | 18338 |
| 2024-03-06 | $0.65 | $1.55 | 138.46% | 19602 |
| 2024-03-05 | $0.51 | $0.65 | 27.05% | 3870 |
| 2024-03-04 | $0.51 | $0.52 | 1.96% | 3435 |
| 2024-02-29 | $0.48 | $0.47 | -1.47% | 1900 |
| 2024-02-28 | $0.45 | $0.45 | 0.00% | 500 |
| 2024-02-27 | $0.45 | $0.45 | 0.00% | - |
| 2024-02-26 | $0.40 | $0.45 | 12.50% | 5830 |
| 2024-02-23 | $0.51 | $0.51 | 0.00% | 2081 |
| 2024-02-22 | $0.51 | $0.51 | 0.00% | 2144 |
| 2024-02-21 | $0.40 | $0.40 | 0.00% | 5999 |
| 2024-02-20 | $0.35 | $0.35 | 0.00% | - |
| 2024-02-16 | $0.35 | $0.35 | 0.00% | - |
| 2024-02-15 | $0.35 | $0.35 | 0.00% | - |
| 2024-02-14 | $0.35 | $0.35 | 0.00% | - |
| 2024-02-13 | $0.35 | $0.35 | 0.00% | - |
| 2024-02-12 | $0.35 | $0.35 | 0.00% | 200 |
| 2024-02-09 | $0.38 | $0.38 | 0.00% | - |
| 2024-02-08 | $0.38 | $0.38 | 0.00% | 225 |
| 2024-02-07 | $0.36 | $0.36 | 0.00% | 1210 |
| 2024-02-06 | $0.41 | $0.41 | 0.00% | - |
| 2024-02-05 | $0.41 | $0.41 | 0.00% | - |
| 2024-02-02 | $0.41 | $0.41 | 0.00% | - |
| 2024-02-01 | $0.41 | $0.41 | 0.00% | - |
| 2024-01-31 | $0.41 | $0.41 | 0.00% | - |
| 2024-01-30 | $0.41 | $0.41 | 0.00% | - |
| 2024-01-29 | $0.41 | $0.41 | 0.00% | - |
| 2024-01-26 | $0.41 | $0.41 | 0.00% | 260 |
| 2024-01-25 | $0.35 | $0.35 | 0.00% | - |
| 2024-01-24 | $0.35 | $0.35 | 0.00% | - |
| 2024-01-23 | $0.35 | $0.35 | 0.00% | - |
| 2024-01-22 | $0.35 | $0.35 | 0.00% | - |
| 2024-01-19 | $0.35 | $0.35 | 0.00% | 150 |
| 2024-01-18 | $0.35 | $0.35 | 0.00% | - |
| 2024-01-17 | $0.35 | $0.35 | 0.00% | - |