Australia Markets open in 5 hrs 20 mins

AppHarvest, Inc. (APPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.6151+0.0127 (+2.11%)
As of 01:39PM EDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20230.62000.63000.59050.61510.6151830,567
28 Mar 20230.61700.64000.58100.60200.60201,730,300
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 20230.71000.72000.64000.66700.66705,778,600
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 20230.86000.88000.70000.70600.70604,460,200
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 20231.05001.06001.01001.02001.02001,117,100
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
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 20220.57000.58600.55000.56700.56701,302,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...