Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	0.6200	0.6300	0.5905	0.6151	0.6151	830,567
28 Mar 2023	0.6170	0.6400	0.5810	0.6020	0.6020	1,730,300
27 Mar 2023	0.6400	0.6430	0.6000	0.6080	0.6080	1,643,300
24 Mar 2023	0.6420	0.6600	0.6110	0.6220	0.6220	1,596,100
23 Mar 2023	0.7300	0.7500	0.6300	0.6490	0.6490	2,077,900
22 Mar 2023	0.6580	0.7690	0.6500	0.7000	0.7000	2,192,800
21 Mar 2023	0.6400	0.6700	0.6230	0.6500	0.6500	2,442,100
20 Mar 2023	0.6650	0.6800	0.6200	0.6270	0.6270	2,218,100
17 Mar 2023	0.7100	0.7200	0.6400	0.6670	0.6670	5,778,600
16 Mar 2023	0.7060	0.7200	0.6850	0.7110	0.7110	1,419,800
15 Mar 2023	0.7400	0.7400	0.6810	0.6960	0.6960	3,524,300
14 Mar 2023	0.7050	0.7900	0.7000	0.7590	0.7590	3,280,300
13 Mar 2023	0.6860	0.6900	0.6000	0.6900	0.6900	2,872,600
10 Mar 2023	0.8600	0.8800	0.7000	0.7060	0.7060	4,460,200
09 Mar 2023	0.8010	0.8190	0.7650	0.7800	0.7800	1,747,500
08 Mar 2023	0.9000	0.9000	0.7810	0.7890	0.7890	2,200,600
07 Mar 2023	0.9500	0.9600	0.8620	0.8740	0.8740	1,843,300
06 Mar 2023	1.0100	1.0200	0.9250	0.9360	0.9360	1,505,300
03 Mar 2023	1.0500	1.0600	1.0100	1.0200	1.0200	1,117,100
02 Mar 2023	0.9410	1.0350	0.9410	1.0200	1.0200	1,639,400
01 Mar 2023	1.0200	1.0200	0.9150	0.9400	0.9400	1,495,300
28 Feb 2023	0.9800	1.0250	0.9510	1.0200	1.0200	1,620,700
27 Feb 2023	0.9950	1.0100	0.9610	0.9900	0.9900	1,529,800
24 Feb 2023	1.0400	1.0480	1.0000	1.0000	1.0000	1,653,800
23 Feb 2023	0.9930	1.0700	0.9700	1.0700	1.0700	3,823,600
22 Feb 2023	0.8910	0.9740	0.8900	0.9710	0.9710	2,217,800
21 Feb 2023	0.9100	0.9350	0.8500	0.9090	0.9090	3,799,400
17 Feb 2023	0.9350	0.9500	0.8560	0.8650	0.8650	4,066,100
16 Feb 2023	0.9680	0.9740	0.9200	0.9380	0.9380	3,458,200
15 Feb 2023	0.9700	0.9860	0.9600	0.9750	0.9750	1,920,800
14 Feb 2023	0.9800	0.9900	0.9200	0.9680	0.9680	2,904,800
13 Feb 2023	0.9400	1.0000	0.9170	0.9500	0.9500	8,334,800
10 Feb 2023	0.9800	0.9800	0.8500	0.8800	0.8800	36,417,900
09 Feb 2023	1.7400	1.7400	1.2900	1.3200	1.3200	8,144,100
08 Feb 2023	2.0500	2.1150	2.0100	2.0800	2.0800	1,420,900
07 Feb 2023	2.3500	2.3600	1.8400	2.0900	2.0900	5,213,900
06 Feb 2023	2.3900	2.4400	2.3500	2.3900	2.3900	1,153,700
03 Feb 2023	2.5000	2.5900	2.2800	2.3500	2.3500	2,097,700
02 Feb 2023	2.3800	2.6500	2.3800	2.6200	2.6200	2,498,100
01 Feb 2023	2.4400	2.4600	2.2900	2.3200	2.3200	2,264,600
31 Jan 2023	2.1900	2.4800	2.1800	2.4400	2.4400	3,150,300
30 Jan 2023	2.6100	2.6600	2.1000	2.2300	2.2300	3,975,200
27 Jan 2023	2.2900	2.6500	2.2200	2.6400	2.6400	3,762,400
26 Jan 2023	2.2300	2.4100	2.1700	2.3300	2.3300	4,584,800
25 Jan 2023	1.8300	2.2500	1.7390	2.1700	2.1700	4,690,500
24 Jan 2023	1.7000	1.9000	1.6600	1.8900	1.8900	2,363,000
23 Jan 2023	1.5600	1.7500	1.4900	1.7100	1.7100	2,735,700
20 Jan 2023	1.5700	1.7790	1.4800	1.6200	1.6200	7,242,700
19 Jan 2023	1.3400	1.4200	1.2600	1.3900	1.3900	3,180,500
18 Jan 2023	1.5400	1.5500	1.3000	1.4000	1.4000	2,181,600
17 Jan 2023	1.8200	1.9200	1.3200	1.5500	1.5500	5,749,200
13 Jan 2023	1.4600	1.9500	1.4500	1.8700	1.8700	8,674,500
12 Jan 2023	1.1700	1.5000	1.1200	1.4600	1.4600	11,832,000
11 Jan 2023	0.9800	1.2000	0.9700	1.0700	1.0700	3,782,800
10 Jan 2023	0.9000	0.9700	0.8960	0.9690	0.9690	1,614,100
09 Jan 2023	0.9060	0.9900	0.8600	0.8740	0.8740	2,274,700
06 Jan 2023	0.7500	0.8600	0.7400	0.8440	0.8440	1,751,800
05 Jan 2023	0.8200	0.8250	0.7130	0.7330	0.7330	3,337,600
04 Jan 2023	0.7250	0.9600	0.7110	0.8060	0.8060	4,527,100
03 Jan 2023	0.5960	0.7150	0.5900	0.7010	0.7010	1,870,000
30 Dec 2022	0.5700	0.5860	0.5500	0.5670	0.5670	1,302,600
29 Dec 2022	0.5870	0.6100	0.5500	0.5640	0.5640	1,330,200
28 Dec 2022	0.6100	0.6540	0.5810	0.5850	0.5850	1,479,700
27 Dec 2022	0.6060	0.6700	0.6000	0.6070	0.6070	2,770,600
23 Dec 2022	0.5830	0.5900	0.5630	0.5720	0.5720	474,800
22 Dec 2022	0.5470	0.5780	0.5350	0.5590	0.5590	1,414,900
21 Dec 2022	0.5580	0.5900	0.5390	0.5480	0.5480	1,384,900
20 Dec 2022	0.6250	0.6490	0.5110	0.5300	0.5300	2,996,400
19 Dec 2022	0.5810	0.6800	0.5410	0.5960	0.5960	6,360,500
16 Dec 2022	0.8000	0.8000	0.4690	0.4690	0.4690	6,561,800
15 Dec 2022	0.7110	0.7820	0.7050	0.7700	0.7700	2,999,600
14 Dec 2022	0.7420	0.7470	0.7110	0.7160	0.7160	1,304,000
13 Dec 2022	0.7800	0.7880	0.7460	0.7470	0.7470	1,201,400
12 Dec 2022	0.8210	0.8300	0.7150	0.7390	0.7390	2,624,500
09 Dec 2022	0.8680	0.9100	0.8200	0.8300	0.8300	2,003,500
08 Dec 2022	0.8870	0.9080	0.8550	0.8800	0.8800	1,282,000
07 Dec 2022	0.9000	0.9050	0.8700	0.8870	0.8870	1,260,300
06 Dec 2022	0.8890	0.9080	0.8300	0.9030	0.9030	2,141,700
05 Dec 2022	0.8800	0.9600	0.8670	0.8790	0.8790	2,030,200
02 Dec 2022	0.8800	0.9020	0.8500	0.8660	0.8660	1,948,000
01 Dec 2022	0.9500	0.9700	0.8810	0.8960	0.8960	2,842,700
30 Nov 2022	0.9100	0.9200	0.8300	0.9020	0.9020	6,566,700
29 Nov 2022	0.9880	1.0100	0.8900	0.8960	0.8960	3,594,100
28 Nov 2022	1.1100	1.1300	0.9720	0.9820	0.9820	2,023,100
25 Nov 2022	1.0200	1.1300	1.0200	1.1200	1.1200	834,700
23 Nov 2022	1.1900	1.1900	1.0100	1.1100	1.1100	4,026,000
22 Nov 2022	1.2500	1.2500	1.1600	1.1800	1.1800	1,951,200
21 Nov 2022	1.2400	1.2800	1.1900	1.2200	1.2200	2,091,200
18 Nov 2022	1.3300	1.3300	1.2200	1.2400	1.2400	1,210,600
17 Nov 2022	1.3000	1.3000	1.2400	1.2700	1.2700	1,204,100
16 Nov 2022	1.4300	1.4400	1.2700	1.2800	1.2800	2,565,400
15 Nov 2022	1.4800	1.4800	1.4200	1.4300	1.4300	1,694,400
14 Nov 2022	1.5500	1.5500	1.4300	1.4400	1.4400	2,006,200
11 Nov 2022	1.4700	1.6000	1.4600	1.5300	1.5300	3,319,200
10 Nov 2022	1.6200	1.6300	1.4200	1.4600	1.4600	3,270,800
09 Nov 2022	1.6200	1.6200	1.5400	1.5500	1.5500	1,145,000
08 Nov 2022	1.9000	1.9000	1.5400	1.5500	1.5500	3,283,100
07 Nov 2022	1.9900	2.1500	1.9400	1.9500	1.9500	1,554,100
04 Nov 2022	1.9900	2.0400	1.9200	1.9500	1.9500	945,700
03 Nov 2022	2.0300	2.0600	1.8900	1.9000	1.9000	890,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6682-0.0028(-0.4230%)

ASX 2007,050.30+16.20(+0.23%)

OIL73.00-0.20(-0.27%)

GOLD1,966.80-6.70(-0.34%)

BTC-AUD42,282.77+2,125.19(+5.29%)

Get our best money-saving hacks and pro tips now

AppHarvest, Inc. (APPH)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6682
-0.0028(-0.4230%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
73.00
-0.20(-0.27%)

GOLD
1,966.80
-6.70(-0.34%)

BTC-AUD
42,282.77
+2,125.19(+5.29%)