Other OTC - Delayed Quote USD

Appgate, Inc. (APGT)

0.7500 0.0000 (0.00%)
At close: April 26 at 3:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 175
Apr 25, 2024 1.1100 1.1100 0.7500 0.7500 0.7500 2,500
Apr 24, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 23, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 2,000
Apr 22, 2024 1.1000 1.1000 0.8500 0.8500 0.8500 5,000
Apr 19, 2024 1.1600 1.1600 1.1100 1.1100 1.1100 760
Apr 18, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 1,000
Apr 17, 2024 1.0000 1.0600 1.0000 1.0600 1.0600 260
Apr 16, 2024 1.2300 1.3525 1.0000 1.0600 1.0600 2,401
Apr 15, 2024 1.1200 1.5800 1.1200 1.4000 1.4000 2,497
Apr 12, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 513
Apr 11, 2024 1.4300 1.4400 1.4300 1.4400 1.4400 1,495
Apr 10, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 506
Apr 9, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 650
Apr 8, 2024 1.4400 1.4400 1.3500 1.4400 1.4400 470
Apr 5, 2024 1.4400 1.4400 1.4300 1.4300 1.4300 989
Apr 4, 2024 1.7500 1.7500 1.2700 1.4300 1.4300 14,639
Apr 3, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Apr 2, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Apr 1, 2024 2.0000 2.0000 1.9000 1.9300 1.9300 6,099
Mar 28, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Mar 27, 2024 2.2400 2.2400 1.9200 1.9400 1.9400 5,796
Mar 26, 2024 2.1500 2.1500 2.0000 2.1500 2.1500 2,878
Mar 25, 2024 2.2400 2.2400 1.5200 1.5200 1.5200 530
Mar 22, 2024 2.2000 2.2400 2.2000 2.2400 2.2400 814
Mar 21, 2024 2.1100 2.1800 2.0800 2.1800 2.1800 3,074
Mar 20, 2024 2.2400 2.2400 1.5100 1.5100 1.5100 3,768
Mar 19, 2024 2.1900 2.2400 2.1900 2.2400 2.2400 5,231
Mar 18, 2024 2.1100 2.2000 1.8800 2.1000 2.1000 10,647
Mar 15, 2024 1.9500 1.9500 1.4500 1.8000 1.8000 10,663
Mar 14, 2024 1.9500 1.9500 1.3900 1.3900 1.3900 4,920
Mar 13, 2024 4.1900 4.1900 1.2100 1.9700 1.9700 23,136
Mar 12, 2024 4.1200 4.1600 4.1000 4.1500 4.1500 4,793
Mar 11, 2024 4.8000 4.9500 3.9900 4.1000 4.1000 15,395
Mar 8, 2024 3.0960 5.7700 3.0000 3.9000 3.9000 11,050
Mar 7, 2024 1.8600 2.9400 1.8520 2.8500 2.8500 18,338
Mar 6, 2024 0.6500 1.5500 0.6500 1.5500 1.5500 19,602
Mar 5, 2024 0.5116 0.6500 0.5116 0.6500 0.6500 3,870
Mar 4, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 3,435
Mar 1, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Feb 29, 2024 0.4770 0.5100 0.4700 0.4700 0.4700 1,900
Feb 28, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Feb 27, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 26, 2024 0.4000 0.5100 0.4000 0.4500 0.4500 5,830
Feb 23, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 2,081
Feb 22, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 2,144
Feb 21, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,999
Feb 20, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Feb 16, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Feb 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Feb 14, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Feb 13, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Feb 12, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 200
Feb 9, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Feb 8, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 225
Feb 7, 2024 0.3564 0.3564 0.3564 0.3564 0.3564 1,210
Feb 6, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 5, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 2, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 1, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jan 31, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jan 30, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jan 29, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jan 26, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 260
Jan 25, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 24, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 23, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 22, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 19, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 150
Jan 18, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 17, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 16, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 12, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 11, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 10, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 5, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 2, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 634
Dec 29, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 1,352
Dec 28, 2023 0.3500 0.4000 0.3500 0.4000 0.4000 620
Dec 27, 2023 0.5221 0.5222 0.5221 0.5222 0.5222 1,059
Dec 26, 2023 0.6495 0.6495 0.6495 0.6495 0.6495 2,059
Dec 22, 2023 0.3500 0.4249 0.3500 0.4249 0.4249 683
Dec 21, 2023 0.2755 0.2755 0.2755 0.2755 0.2755 -
Dec 20, 2023 0.4299 0.4299 0.2755 0.2755 0.2755 5,100
Dec 19, 2023 0.4024 0.4024 0.4024 0.4024 0.4024 -
Dec 18, 2023 0.4024 0.4024 0.4024 0.4024 0.4024 -
Dec 15, 2023 0.4024 0.4024 0.4024 0.4024 0.4024 -
Dec 14, 2023 0.4024 0.4024 0.4024 0.4024 0.4024 -
Dec 13, 2023 0.3750 0.4024 0.3750 0.4024 0.4024 733
Dec 12, 2023 0.3938 0.3938 0.3938 0.3938 0.3938 -
Dec 11, 2023 0.3938 0.3938 0.3938 0.3938 0.3938 -
Dec 8, 2023 0.3938 0.3938 0.3938 0.3938 0.3938 -
Dec 7, 2023 0.3750 0.5800 0.3750 0.3938 0.3938 11,754
Dec 6, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Dec 5, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Dec 4, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Dec 1, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Nov 30, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Nov 29, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 2,000
Nov 28, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,000
Nov 27, 2023 0.6500 0.6500 0.5250 0.5250 0.5250 2,100
Nov 24, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,400
Nov 22, 2023 0.5813 0.5813 0.5813 0.5813 0.5813 215
Nov 21, 2023 0.5325 0.5325 0.5250 0.5250 0.5250 344
Nov 20, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 17, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 16, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 1,003
Nov 15, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 1,869
Nov 14, 2023 0.5210 0.5210 0.5210 0.5210 0.5210 -
Nov 13, 2023 0.5210 0.5210 0.5210 0.5210 0.5210 -
Nov 10, 2023 0.5210 0.5210 0.5210 0.5210 0.5210 -
Nov 9, 2023 0.5210 0.5210 0.5210 0.5210 0.5210 4,000
Nov 8, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Nov 7, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Nov 6, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 1,000
Nov 3, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 1,000
Nov 2, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Nov 1, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 31, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 30, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 27, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 26, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 25, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 24, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 23, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 20, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 19, 2023 0.5100 0.5100 0.4006 0.4006 0.4006 800
Oct 18, 2023 0.4506 0.4506 0.4506 0.4506 0.4506 -
Oct 17, 2023 0.4506 0.4506 0.4506 0.4506 0.4506 100
Oct 16, 2023 0.4844 0.4844 0.4844 0.4844 0.4844 -
Oct 13, 2023 0.4844 0.4844 0.4844 0.4844 0.4844 -
Oct 12, 2023 0.4844 0.4844 0.4844 0.4844 0.4844 -
Oct 11, 2023 0.4844 0.4844 0.4844 0.4844 0.4844 270
Oct 10, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 9, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 6, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 5, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 4, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 3, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Oct 2, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 -
Sep 29, 2023 0.4006 0.4006 0.4006 0.4006 0.4006 300
Sep 28, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 27, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,000
Sep 26, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Sep 25, 2023 0.7367 0.7770 0.6200 0.6200 0.6200 7,986
Sep 22, 2023 0.3670 0.5970 0.3670 0.5600 0.5600 12,703
Sep 21, 2023 0.3890 0.3890 0.3890 0.3890 0.3890 -
Sep 20, 2023 0.3890 0.3890 0.3890 0.3890 0.3890 -
Sep 19, 2023 0.3890 0.3890 0.3890 0.3890 0.3890 873
Sep 18, 2023 0.3890 0.3890 0.3890 0.3890 0.3890 413
Sep 15, 2023 0.3510 0.3900 0.3510 0.3890 0.3890 2,043
Sep 14, 2023 0.4497 0.4497 0.4497 0.4497 0.4497 470
Sep 13, 2023 0.4252 0.4252 0.4252 0.4252 0.4252 212
Sep 12, 2023 0.4697 0.4697 0.4697 0.4697 0.4697 4,519
Sep 11, 2023 0.4697 0.4697 0.4697 0.4697 0.4697 -
Sep 8, 2023 0.4697 0.4697 0.4697 0.4697 0.4697 300
Sep 7, 2023 0.4697 0.4697 0.4697 0.4697 0.4697 1,360
Sep 6, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Sep 5, 2023 0.4899 0.4899 0.4105 0.4105 0.4105 3,500
Sep 1, 2023 0.3510 0.3510 0.3510 0.3510 0.3510 -
Aug 31, 2023 0.3510 0.3510 0.3510 0.3510 0.3510 125
Aug 30, 2023 0.4899 0.4899 0.4899 0.4899 0.4899 300
Aug 29, 2023 0.3510 0.3510 0.3510 0.3510 0.3510 2,000
Aug 28, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 -
Aug 25, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 -
Aug 24, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 -
Aug 23, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 265
Aug 22, 2023 0.4200 0.4200 0.4010 0.4010 0.4010 3,069
Aug 21, 2023 0.4550 0.4550 0.4550 0.4550 0.4550 187
Aug 18, 2023 0.4550 0.4550 0.4550 0.4550 0.4550 450
Aug 17, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 2,000
Aug 16, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 180
Aug 15, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 14, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 300
Aug 11, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Aug 10, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 9, 2023 0.4999 0.5000 0.4999 0.5000 0.5000 2,600
Aug 8, 2023 0.5100 0.5443 0.4999 0.5000 0.5000 35,320
Aug 7, 2023 0.6012 0.6012 0.6000 0.6000 0.6000 3,000
Aug 4, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 3, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 354
Aug 2, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 210
Aug 1, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jul 31, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 300
Jul 28, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 4,016
Jul 27, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jul 26, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 2,946
Jul 25, 2023 0.7505 0.7505 0.7505 0.7505 0.7505 3,000
Jul 24, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 1,654
Jul 21, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 1,746
Jul 20, 2023 0.8505 0.8505 0.8500 0.8500 0.8500 3,630
Jul 19, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 18, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 17, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 300
Jul 14, 2023 0.9400 0.9400 0.9300 0.9300 0.9300 3,000
Jul 13, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 300
Jul 12, 2023 0.9300 1.0600 0.9300 1.0600 1.0600 415
Jul 11, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 -
Jul 10, 2023 1.0600 1.0600 0.9605 1.0600 1.0600 2,027
Jul 7, 2023 1.0600 1.0800 1.0600 1.0700 1.0700 22,516
Jul 6, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 100
Jul 5, 2023 1.0052 1.3000 1.0052 1.3000 1.3000 302
Jul 3, 2023 1.4200 1.4200 1.0500 1.0500 1.0500 780
Jun 30, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jun 29, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jun 28, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jun 27, 2023 1.5100 1.6500 1.5100 1.6500 1.6500 600
Jun 26, 2023 1.5100 1.5100 1.5100 1.5100 1.5100 501
Jun 23, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Jun 22, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Jun 21, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Jun 20, 2023 1.8000 1.8000 1.4500 1.5000 1.5000 1,600
Jun 16, 2023 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jun 15, 2023 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jun 14, 2023 1.6000 1.8000 1.6000 1.8000 1.8000 3,000
Jun 13, 2023 1.6000 1.6000 1.6000 1.6000 1.6000 501
Jun 12, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
Jun 9, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
Jun 8, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 6,570
Jun 7, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 1,500
Jun 6, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
Jun 5, 2023 1.7500 1.7600 1.7000 1.7000 1.7000 609
Jun 2, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
Jun 1, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 600
May 31, 2023 1.7400 1.7500 1.7000 1.7000 1.7000 1,459
May 30, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 100
May 26, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
May 25, 2023 1.0700 1.7000 1.0700 1.7000 1.7000 1,150
May 24, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 -
May 23, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 -
May 22, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 902
May 19, 2023 1.1800 1.1800 1.1800 1.1800 1.1800 947
May 18, 2023 1.1400 1.3000 1.1400 1.1700 1.1700 3,200
May 17, 2023 1.2500 1.2500 1.1000 1.1000 1.1000 901
May 16, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 -
May 15, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 -
May 12, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 -
May 11, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 -
May 10, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 -
May 9, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 300
May 8, 2023 1.3000 1.8000 1.3000 1.4000 1.4000 1,025
May 5, 2023 1.4000 1.4000 1.0900 1.0900 1.0900 2,100
May 4, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 -
May 3, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 300
May 2, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 -
May 1, 2023 1.4000 1.4200 1.4000 1.4000 1.4000 2,600
Apr 28, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 -
Apr 27, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 151

Related Tickers

TMNA Agri-Fintech Holdings, Inc.
0.0001
0.00%
 
BNAI Brand Engagement Network, Inc.
2.6700
+3.09%
 
DOX Amdocs Limited
84.98
-0.77%
 
MRDB MariaDB plc
0.5310
-0.13%
 
RELY Remitly Global, Inc.
18.06
+1.63%
 
HUBC HUB Cyber Security Ltd.
1.0800
-6.09%
 
AISP Airship AI Holdings, Inc.
7.43
+1.78%
 
CORZ Core Scientific, Inc.
3.4800
+0.58%
 
CHKP Check Point Software Technologies Ltd.
151.20
-1.14%
 
CFLT Confluent, Inc.
29.75
+2.98%