Australia markets closed

AppHarvest, Inc. (APPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.9018+0.0060 (+0.67%)
At close: 04:00PM EST
0.9020 +0.00 (+0.02%)
Pre-market: 04:52AM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.91000.92000.83000.90200.90206,559,900
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 20221.47001.60001.46001.53001.53003,315,500
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 20221.99002.04001.92001.95001.9500944,600
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
13 Sept 20222.61002.64002.49002.51002.51001,357,200
12 Sept 20222.77002.82002.68002.70002.7000981,300
09 Sept 20222.67002.78502.66002.74002.7400941,000
08 Sept 20222.68002.75502.56002.65002.6500706,100
07 Sept 20222.72002.79002.60002.66002.66001,203,400
06 Sept 20222.80002.80002.62002.72002.72001,746,800
02 Sept 20222.88002.89002.73002.74002.7400731,900
01 Sept 20222.83002.87002.74002.80002.8000938,400
31 Aug 20222.91003.00002.85002.88002.8800500,200
30 Aug 20222.95002.96002.87002.89002.8900706,900
29 Aug 20222.95003.00002.89002.94002.9400906,600
26 Aug 20223.10003.16002.98002.99002.9900718,800
25 Aug 20223.29003.30003.06003.09003.0900547,400
24 Aug 20223.12003.33003.10503.15003.1500778,700
23 Aug 20223.06003.17003.05003.11003.1100686,700
22 Aug 20223.10003.15003.01003.02003.0200990,300
19 Aug 20223.19003.21503.07003.10003.1000950,900
18 Aug 20223.20003.30503.18003.20003.2000887,200
17 Aug 20223.35003.35003.12003.24003.2400991,300
16 Aug 20223.18003.52003.03003.45003.45001,677,200
15 Aug 20223.30203.48003.14003.18003.18003,337,400
12 Aug 20223.31003.37003.21003.32003.3200909,200
11 Aug 20223.64003.78003.23003.26003.26001,539,300
10 Aug 20223.74003.74003.56003.59003.5900749,200
09 Aug 20224.01004.01003.60003.64003.64001,265,200
08 Aug 20223.81004.07003.80004.02004.02001,659,200
05 Aug 20223.74003.84003.65003.83003.8300478,400
04 Aug 20223.85003.99003.60003.80003.80001,345,400
03 Aug 20223.96004.05003.84004.03004.03001,702,700
02 Aug 20223.94004.07003.89003.93003.93001,057,600
01 Aug 20223.91004.15003.83704.02004.02001,075,200
29 July 20223.86003.88003.77003.84003.8400514,700
28 July 20223.88003.94703.73003.91003.9100622,800
27 July 20223.75003.98003.65503.95003.9500719,400
26 July 20223.93003.94003.67003.68003.6800814,200
25 July 20224.18004.18003.90003.98003.9800826,600
22 July 20224.34004.34004.11004.16004.1600573,900
21 July 20224.12004.40004.06004.40004.40001,301,600
20 July 20224.15004.23003.82004.22004.22001,826,700
19 July 20224.00004.15003.99004.15004.1500589,800
18 July 20224.12004.30003.98003.98003.9800612,100
15 July 20224.01004.19003.93004.14004.1400742,900
14 July 20223.85004.03003.62003.95003.9500916,900
13 July 20224.06004.24003.86503.88003.88001,490,300
12 July 20224.19004.34004.09004.14004.14001,016,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...