Australia markets close in 5 hours 26 minutes

AppHarvest, Inc. (APPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.3900+0.0400 (+1.70%)
At close: 04:00PM EST
2.4000 +0.01 (+0.42%)
After hours: 06:42PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20232.39002.44002.35002.39002.39001,144,018
03 Feb 20232.50002.59002.28002.35002.35002,095,600
02 Feb 20232.38002.65002.38002.62002.62002,498,100
01 Feb 20232.44002.46002.29002.32002.32002,264,600
31 Jan 20232.19002.48002.18002.44002.44003,150,300
30 Jan 20232.61002.66002.10002.23002.23003,975,200
27 Jan 20232.29002.65002.22002.64002.64003,749,100
26 Jan 20232.23002.41002.17002.33002.33004,584,800
25 Jan 20231.83002.25001.73902.17002.17004,690,500
24 Jan 20231.70001.90001.66001.89001.89002,363,000
23 Jan 20231.56001.75001.49001.71001.71002,735,700
20 Jan 20231.57001.77901.48001.62001.62007,238,700
19 Jan 20231.34001.42001.26001.39001.39003,180,500
18 Jan 20231.54001.55001.30001.40001.40002,181,600
17 Jan 20231.82001.92001.32001.55001.55005,749,200
13 Jan 20231.46001.95001.45001.87001.87008,671,800
12 Jan 20231.17001.50001.12001.46001.460011,832,000
11 Jan 20230.98001.20000.97001.07001.07003,782,800
10 Jan 20230.90000.97000.89600.96900.96901,614,100
09 Jan 20230.90600.99000.86000.87400.87402,274,700
06 Jan 20230.75000.86000.74000.84400.84401,747,600
05 Jan 20230.82000.82500.71300.73300.73303,337,600
04 Jan 20230.72500.96000.71100.80600.80604,527,100
03 Jan 20230.59600.71500.59000.70100.70101,870,000
30 Dec 20220.57000.58600.55000.56700.56701,289,900
29 Dec 20220.58700.61000.55000.56400.56401,330,200
28 Dec 20220.61000.65400.58100.58500.58501,479,700
27 Dec 20220.60600.67000.60000.60700.60702,770,600
23 Dec 20220.58300.59000.56300.57200.5720474,800
22 Dec 20220.54700.57800.53500.55900.55901,414,900
21 Dec 20220.55800.59000.53900.54800.54801,384,900
20 Dec 20220.62500.64900.51100.53000.53002,996,400
19 Dec 20220.58100.68000.54100.59600.59606,360,500
16 Dec 20220.80000.80000.46900.46900.46906,561,800
15 Dec 20220.71100.78200.70500.77000.77002,999,600
14 Dec 20220.74200.74700.71100.71600.71601,304,000
13 Dec 20220.78000.78800.74600.74700.74701,201,400
12 Dec 20220.82100.83000.71500.73900.73902,624,500
09 Dec 20220.86800.91000.82000.83000.83002,003,500
08 Dec 20220.88700.90800.85500.88000.88001,282,000
07 Dec 20220.90000.90500.87000.88700.88701,260,300
06 Dec 20220.88900.90800.83000.90300.90302,141,700
05 Dec 20220.88000.96000.86700.87900.87902,030,200
02 Dec 20220.88000.90200.85000.86600.86601,948,000
01 Dec 20220.95000.97000.88100.89600.89602,842,700
30 Nov 20220.91000.92000.83000.90200.90206,566,700
29 Nov 20220.98801.01000.89000.89600.89603,594,100
28 Nov 20221.11001.13000.97200.98200.98202,023,100
25 Nov 20221.02001.13001.02001.12001.1200834,700
23 Nov 20221.19001.19001.01001.11001.11004,026,000
22 Nov 20221.25001.25001.16001.18001.18001,951,200
21 Nov 20221.24001.28001.19001.22001.22002,091,200
18 Nov 20221.33001.33001.22001.24001.24001,210,600
17 Nov 20221.30001.30001.24001.27001.27001,204,100
16 Nov 20221.43001.44001.27001.28001.28002,565,400
15 Nov 20221.48001.48001.42001.43001.43001,694,400
14 Nov 20221.55001.55001.43001.44001.44002,006,200
11 Nov 20221.47001.60001.46001.53001.53003,319,200
10 Nov 20221.62001.63001.42001.46001.46003,270,800
09 Nov 20221.62001.62001.54001.55001.55001,145,000
08 Nov 20221.90001.90001.54001.55001.55003,283,100
07 Nov 20221.99002.15001.94001.95001.95001,554,100
04 Nov 20221.99002.04001.92001.95001.9500945,700
03 Nov 20222.03002.06001.89001.90001.9000890,900
02 Nov 20222.11002.17002.01002.03002.0300860,300
01 Nov 20222.13002.17002.08502.13002.1300973,600
31 Oct 20222.15002.31002.02002.13002.13002,664,400
28 Oct 20221.90002.14001.86002.10002.10001,483,800
27 Oct 20221.80002.11001.79001.94001.94002,644,500
26 Oct 20221.79001.79001.69001.75001.7500694,000
25 Oct 20221.64001.82001.64001.79001.79001,144,300
24 Oct 20221.60001.68001.56001.65001.65001,236,000
21 Oct 20221.56001.60001.50001.58001.58001,106,800
20 Oct 20221.64001.67001.56001.57001.5700888,600
19 Oct 20221.59001.64001.56001.63001.63001,068,700
18 Oct 20221.59001.65001.56001.59001.59001,139,600
17 Oct 20221.61001.66001.54001.56001.56001,378,800
14 Oct 20221.73001.73701.58001.60001.60001,046,000
13 Oct 20221.67001.72501.64001.69001.6900811,700
12 Oct 20221.69001.71001.65001.70001.7000721,900
11 Oct 20221.72001.76001.62001.68001.68001,252,400
10 Oct 20221.82001.82001.68001.72001.72001,084,500
07 Oct 20221.89001.90201.77001.79001.79001,473,400
06 Oct 20221.95002.00001.86001.89001.89001,157,400
05 Oct 20221.95002.01001.89401.98001.98001,160,100
04 Oct 20221.98002.07001.94002.00002.00001,279,600
03 Oct 20222.00002.00001.84001.94001.94001,241,100
30 Sept 20221.89002.08501.88001.97001.97001,570,100
29 Sept 20221.93001.93001.82001.91001.91001,612,900
28 Sept 20221.98002.00001.88001.93001.93001,663,900
27 Sept 20221.93002.02001.82001.93001.93003,081,500
26 Sept 20221.92001.97001.84001.89001.89001,078,500
23 Sept 20221.95001.99001.86001.92001.92001,265,200
22 Sept 20222.10002.10001.95001.97001.97001,834,300
21 Sept 20222.04002.26002.01002.09002.09001,676,500
20 Sept 20222.02002.15001.92502.02002.02001,614,800
19 Sept 20222.13002.18001.99001.99001.99001,420,800
16 Sept 20222.31002.34002.11002.14002.14003,192,700
15 Sept 20222.43002.50002.30002.31002.31001,720,400
14 Sept 20222.51302.55002.45002.46002.4600867,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...