APPH - AppHarvest, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20230.44000.46000.43010.46000.46001,247,263
30 May 20230.45800.46000.44000.44000.4400755,200
26 May 20230.44600.46500.43000.44800.44801,694,200
25 May 20230.46000.46700.43300.44700.44701,643,700
24 May 20230.47200.47200.44500.46000.46001,334,100
23 May 20230.47500.50000.45300.46400.46402,065,800
22 May 20230.46000.47200.43900.46700.46701,543,400
19 May 20230.48500.48500.43100.44300.44304,260,100
18 May 20230.53400.53900.46700.48400.48401,712,000
17 May 20230.50100.53500.49400.52500.52501,280,400
16 May 20230.49000.51700.47000.49100.4910989,000
15 May 20230.46000.48000.44000.47600.47601,271,600
12 May 20230.49800.51000.46500.46900.4690853,800
11 May 20230.54000.55000.48000.49300.49302,160,200
10 May 20230.53000.59000.51600.57500.57502,693,600
09 May 20230.52700.54000.45000.51600.51601,844,200
08 May 20230.50000.54500.49100.52500.52501,618,600
05 May 20230.47000.48900.46000.48300.48301,333,400
04 May 20230.48000.48000.44200.45800.4580683,700
03 May 20230.45000.48500.43600.45900.45901,374,700
02 May 20230.46900.47800.43200.44600.4460996,800
01 May 20230.47700.48900.46700.47500.4750862,400
28 Apr 20230.44100.47000.44000.46400.46401,315,700
27 Apr 20230.45700.46800.41500.43800.43801,990,400
26 Apr 20230.43500.47000.43300.45700.45701,381,400
25 Apr 20230.43000.47000.43000.43900.43902,212,000
24 Apr 20230.47300.47800.42500.43000.43003,213,200
21 Apr 20230.48000.50000.46300.47300.47301,937,200
20 Apr 20230.50200.52000.47000.47700.47702,567,600
19 Apr 20230.57300.57500.50000.50600.50602,182,400
18 Apr 20230.61000.64000.55000.55400.55402,293,400
17 Apr 20230.49200.63000.48900.59600.59604,134,000
14 Apr 20230.50000.50100.47300.48300.48301,649,900
13 Apr 20230.49000.51000.47000.49700.49701,611,000
12 Apr 20230.50800.51000.48000.48400.48402,216,600
11 Apr 20230.51500.53700.50000.50000.50002,688,800
10 Apr 20230.52000.52000.50000.50700.50702,322,700
06 Apr 20230.55000.55900.51500.51500.51501,987,600
05 Apr 20230.57700.57700.52000.53100.53102,264,400
04 Apr 20230.61300.63000.57000.58100.58101,605,700
03 Apr 20230.63000.64000.58100.61000.61001,625,600
31 Mar 20230.61200.63000.59200.61200.61201,899,100
30 Mar 20230.62400.63300.61000.61200.6120797,200
29 Mar 20230.62000.63000.59100.60400.60402,081,200
28 Mar 20230.61700.64000.58100.60200.60201,733,900
27 Mar 20230.64000.64300.60000.60800.60801,643,300
24 Mar 20230.64200.66000.61100.62200.62201,596,100
23 Mar 20230.73000.75000.63000.64900.64902,077,900
22 Mar 20230.65800.76900.65000.70000.70002,192,800
21 Mar 20230.64000.67000.62300.65000.65002,442,100
20 Mar 20230.66500.68000.62000.62700.62702,218,100
17 Mar 20230.71000.72000.64000.66700.66705,782,200
16 Mar 20230.70600.72000.68500.71100.71101,419,800
15 Mar 20230.74000.74000.68100.69600.69603,524,300
14 Mar 20230.70500.79000.70000.75900.75903,280,300
13 Mar 20230.68600.69000.60000.69000.69002,872,600
10 Mar 20230.86000.88000.70000.70600.70604,464,500
09 Mar 20230.80100.81900.76500.78000.78001,747,500
08 Mar 20230.90000.90000.78100.78900.78902,200,600
07 Mar 20230.95000.96000.86200.87400.87401,843,300
06 Mar 20231.01001.02000.92500.93600.93601,505,300
03 Mar 20231.05001.06001.01001.02001.02001,117,900
02 Mar 20230.94101.03500.94101.02001.02001,639,400
01 Mar 20231.02001.02000.91500.94000.94001,495,300
28 Feb 20230.98001.02500.95101.02001.02001,620,700
27 Feb 20230.99501.01000.96100.99000.99001,529,800
24 Feb 20231.04001.04801.00001.00001.00001,653,800
23 Feb 20230.99301.07000.97001.07001.07003,823,600
22 Feb 20230.89100.97400.89000.97100.97102,217,800
21 Feb 20230.91000.93500.85000.90900.90903,799,400
17 Feb 20230.93500.95000.85600.86500.86504,066,100
16 Feb 20230.96800.97400.92000.93800.93803,458,200
15 Feb 20230.97000.98600.96000.97500.97501,920,800
14 Feb 20230.98000.99000.92000.96800.96802,904,800
13 Feb 20230.94001.00000.91700.95000.95008,334,800
10 Feb 20230.98000.98000.85000.88000.880036,417,900
09 Feb 20231.74001.74001.29001.32001.32008,144,100
08 Feb 20232.05002.11502.01002.08002.08001,420,900
07 Feb 20232.35002.36001.84002.09002.09005,213,900
06 Feb 20232.39002.44002.35002.39002.39001,153,700
03 Feb 20232.50002.59002.28002.35002.35002,097,700
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 20232.29002.65002.22002.64002.64003,762,400
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 20231.57001.77901.48001.62001.62007,242,700
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 20231.46001.95001.45001.87001.87008,674,500
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 20230.75000.86000.74000.84400.84401,751,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...