Australia markets open in 4 hours 28 minutes

AppHarvest, Inc. (APPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.5500-0.2200 (-5.84%)
At close: 04:00PM EST
3.6000 +0.05 (+1.41%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20223.70003.76003.51003.55003.55002,602,800
20 Jan 20223.90003.91503.74503.77003.77001,244,100
19 Jan 20223.78003.93003.70503.86003.8600996,000
18 Jan 20224.02004.02003.70003.73003.73001,408,300
14 Jan 20223.88004.05503.83004.02004.02001,247,500
13 Jan 20223.92003.99503.80503.83003.83001,108,000
12 Jan 20224.10004.16903.91003.92003.9200945,800
11 Jan 20223.98004.08003.92004.01004.0100769,300
10 Jan 20224.00804.08003.83503.98003.98001,197,500
07 Jan 20223.87004.12003.85004.07004.07001,679,400
06 Jan 20223.84003.90003.73003.82003.82001,341,100
05 Jan 20224.06604.11003.78003.80003.80001,341,800
04 Jan 20224.12504.27003.92003.96003.96001,517,000
03 Jan 20223.95004.15003.75004.13004.13002,168,000
31 Dec 20213.99004.06503.84003.89003.89001,545,500
30 Dec 20213.95504.14003.90004.00004.00001,476,100
29 Dec 20214.19504.19503.96003.98003.98001,362,200
28 Dec 20214.35004.43004.19004.19004.19001,305,400
27 Dec 20214.65004.65004.32004.38004.38001,156,000
23 Dec 20214.55004.66004.44004.55004.5500754,800
22 Dec 20214.54004.64004.44004.53004.53001,020,700
21 Dec 20214.57004.80004.50104.59004.59001,344,600
20 Dec 20214.56004.61004.42004.55004.55001,720,200
17 Dec 20214.69004.80004.58104.69504.69501,659,400
16 Dec 20215.12005.12504.58004.69004.69001,884,000
15 Dec 20215.05005.11004.71305.09005.09002,099,000
14 Dec 20214.80005.10004.71505.06005.06001,257,300
13 Dec 20215.13005.16004.74004.85004.85001,290,100
10 Dec 20215.34005.36505.12005.17005.1700706,600
09 Dec 20215.40005.40005.18005.27005.27001,475,000
08 Dec 20215.33005.42005.10005.39005.39001,566,000
07 Dec 20215.11005.35505.11005.30005.30001,575,500
06 Dec 20214.85005.22004.71005.04005.04001,538,800
03 Dec 20214.92005.08004.72404.82004.82001,877,300
02 Dec 20214.76005.09504.73004.98004.98001,637,000
01 Dec 20215.07005.22004.66504.70004.70001,794,300
30 Nov 20214.92005.03504.75005.01005.01001,508,600
29 Nov 20215.15005.18004.82505.06005.06001,444,600
26 Nov 20215.30005.37504.98005.14005.14001,218,700
24 Nov 20215.26205.42005.16005.37005.3700731,300
23 Nov 20215.50005.52005.09005.29005.29001,705,800
22 Nov 20215.41005.57005.31005.56005.56001,128,700
19 Nov 20215.33005.43005.23005.41005.41001,126,300
18 Nov 20215.76005.80005.22005.35005.35002,142,800
17 Nov 20216.01006.04005.70105.76005.7600894,500
16 Nov 20215.86006.19005.70006.05006.05001,727,300
15 Nov 20216.47006.49005.61005.82005.82003,191,600
12 Nov 20216.80007.01006.25006.50006.50002,456,400
11 Nov 20216.01007.11005.97006.88006.88006,241,200
10 Nov 20215.58005.95005.45005.74005.74002,603,900
09 Nov 20215.59005.75005.39005.63005.63001,977,600
08 Nov 20215.54005.62005.38505.51005.51001,349,200
05 Nov 20215.66005.73005.46005.54005.54001,393,700
04 Nov 20215.88005.97005.50005.60005.60001,167,000
03 Nov 20215.77006.10005.67005.87005.87001,652,800
02 Nov 20216.20006.21005.64005.76005.76001,677,900
01 Nov 20216.06006.34006.06006.15006.15001,917,100
29 Oct 20215.93006.45005.90006.02006.02002,993,600
28 Oct 20215.22006.04005.15005.95005.95002,760,900
27 Oct 20215.18005.32505.10505.13005.1300923,900
26 Oct 20215.20005.38005.08005.17005.17001,531,000
25 Oct 20215.31005.42005.22005.27005.27001,006,400
22 Oct 20215.56005.60005.27505.36005.36001,296,100
21 Oct 20215.38005.75005.35005.56005.56001,012,200
20 Oct 20215.48005.52005.31005.41005.41001,022,600
19 Oct 20215.48005.53005.31005.46005.46001,003,500
18 Oct 20215.74005.74005.43005.45005.45001,343,800
15 Oct 20216.01006.05005.75005.78005.78001,362,100
14 Oct 20215.81006.05005.65205.87005.87001,121,300
13 Oct 20215.41005.94005.39005.78005.78002,419,700
12 Oct 20215.50005.52505.35005.42005.42001,450,200
11 Oct 20215.72005.75005.41005.45005.45002,018,500
08 Oct 20216.00006.04005.71005.75005.75001,228,900
07 Oct 20215.92006.19005.82005.97005.9700952,200
06 Oct 20215.92006.10005.79005.89005.8900947,900
05 Oct 20216.02006.12005.82006.02006.02001,168,000
04 Oct 20216.44006.45005.91006.07006.07001,366,800
01 Oct 20216.55006.78006.31006.43006.4300918,300
30 Sept 20216.37706.60006.24006.52006.52001,187,400
29 Sept 20216.61006.63006.29006.41006.41001,372,200
28 Sept 20216.68006.76706.40006.53006.53001,529,700
27 Sept 20216.68006.84006.56106.80006.80001,209,700
24 Sept 20217.00007.03006.65006.67006.67001,605,100
23 Sept 20217.13007.17006.87507.02007.02001,441,200
22 Sept 20217.04007.27006.76007.05007.05001,790,100
21 Sept 20217.36007.38006.80007.00007.00001,979,900
20 Sept 20217.50007.50006.83007.25007.25002,955,200
17 Sept 20217.47008.10007.36007.60007.600011,021,700
16 Sept 20217.56007.68007.40007.45007.45001,105,100
15 Sept 20217.19007.75507.12007.65007.65002,159,400
14 Sept 20217.42007.47007.02007.25007.25002,268,200
13 Sept 20217.50007.58507.20007.30007.30001,160,800
10 Sept 20217.67007.74007.45007.51007.5100705,400
09 Sept 20217.65007.86507.51007.58007.5800984,300
08 Sept 20217.85007.87007.50007.75007.7500924,900
07 Sept 20217.90008.21907.86507.92007.9200797,000
03 Sept 20218.21608.21607.65507.88007.88001,614,200
02 Sept 20218.58008.85008.16008.20008.20001,101,000
01 Sept 20218.41008.65008.33508.49008.49001,182,300
31 Aug 20218.66008.66008.08008.40008.40001,666,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...