Australia markets open in 27 minutes

AppHarvest, Inc. (APPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.4900-0.0200 (-0.57%)
At close: 04:00PM EDT
3.4300 -0.06 (-1.72%)
After hours: 07:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 20223.49003.52993.34003.49003.4900791,717
29 June 20223.76003.76003.42003.51003.5100878,200
28 June 20223.72004.05003.72003.76003.76001,014,700
27 June 20223.95003.99003.69003.72003.7200970,400
24 June 20224.10004.17103.81503.92003.92003,525,200
23 June 20223.55004.10003.54004.07004.07002,019,300
22 June 20223.35003.59503.34003.50003.5000871,700
21 June 20223.16004.00003.15003.49003.49002,025,700
17 June 20223.00003.30002.91003.12003.12004,313,400
16 June 20222.97002.99002.73002.93002.93001,530,500
15 June 20222.75003.00002.65002.97002.97001,555,900
14 June 20222.77002.78002.62502.67002.67001,771,200
13 June 20222.51002.84002.51002.77002.77002,704,300
10 June 20222.69002.79502.58502.66002.66001,466,900
09 June 20222.84002.85002.69002.72002.72001,332,200
08 June 20222.88002.97002.81002.89002.8900886,300
07 June 20222.84002.90002.76002.89002.8900525,400
06 June 20222.95002.97002.80002.86002.8600866,400
03 June 20222.87002.90002.78002.87002.87001,030,300
02 June 20222.89003.01002.86002.90002.9000832,400
01 June 20223.13003.20102.81002.88002.88001,831,100
31 May 20223.27003.29003.02003.16003.16001,203,000
27 May 20223.14003.28003.14003.26003.2600861,200
26 May 20223.26003.35003.06203.14003.14002,342,800
25 May 20222.87003.37002.87003.29003.29002,258,800
24 May 20222.97002.97002.80002.92002.9200929,100
23 May 20223.05003.13002.80003.06003.06001,069,800
20 May 20222.97003.05002.80002.94002.94001,182,300
19 May 20222.90002.99002.78002.92002.92001,142,300
18 May 20223.15003.20002.86002.87002.87001,386,800
17 May 20223.04003.23002.98003.17003.17001,161,600
16 May 20223.15003.20002.94503.02003.02001,778,500
13 May 20222.76003.06502.75002.99002.99001,953,500
12 May 20222.50002.66002.40002.65002.65001,869,400
11 May 20222.72002.78002.49002.53002.53001,877,600
10 May 20223.10003.10002.65002.73002.73002,378,800
09 May 20222.98003.15002.79002.98002.98002,150,900
06 May 20223.19003.22002.85002.92002.92002,573,900
05 May 20223.42003.42003.15003.24003.24001,914,100
04 May 20223.62003.65003.04003.46003.46004,171,300
03 May 20223.70003.73003.16003.50003.50003,263,200
02 May 20224.11004.11003.54003.80003.80003,201,800
29 Apr 20224.30004.45504.10004.11004.1100927,600
28 Apr 20224.30004.41004.06004.30004.30001,014,400
27 Apr 20224.19004.47504.09504.33004.3300780,000
26 Apr 20224.44004.44004.15004.17004.1700862,800
25 Apr 20224.00004.47503.97004.45004.4500994,500
22 Apr 20224.22004.28503.92504.08004.08001,980,500
21 Apr 20224.63004.76004.17004.24004.24001,004,300
20 Apr 20224.60004.66004.35104.63004.6300688,200
19 Apr 20224.63004.66004.47004.52004.5200624,800
18 Apr 20224.66004.80004.60004.67004.6700891,000
14 Apr 20224.68004.87504.63004.70004.7000938,600
13 Apr 20224.45004.64004.38004.59004.5900801,900
12 Apr 20224.45004.71104.36004.44004.44001,017,000
11 Apr 20224.38004.42504.18004.33004.33001,862,300
08 Apr 20224.87004.88504.38004.41004.41001,831,800
07 Apr 20225.00005.06004.81004.86004.86001,264,900
06 Apr 20225.07005.19004.81005.00005.00001,427,600
05 Apr 20225.13005.48005.06805.20005.20001,190,900
04 Apr 20224.92005.19504.87005.19005.19001,346,400
01 Apr 20225.35005.36004.83004.88504.88502,410,200
31 Mar 20225.82005.82005.31005.37505.37501,697,300
30 Mar 20226.01006.01005.39005.40005.40002,024,600
29 Mar 20225.93006.14005.53006.02006.02001,666,200
28 Mar 20226.01006.17005.88005.95005.95001,168,700
25 Mar 20226.35006.37005.81005.98005.98001,957,600
24 Mar 20226.60006.78106.17006.32006.32001,910,600
23 Mar 20226.20007.05006.11006.47006.47003,077,800
22 Mar 20225.94006.22005.77006.08006.08002,463,900
21 Mar 20226.50506.58005.77005.94005.94002,934,600
18 Mar 20225.90006.67005.86906.24006.24004,439,400
17 Mar 20225.48006.20005.45005.96005.96004,425,900
16 Mar 20225.19005.60004.95005.55005.55003,683,300
15 Mar 20224.62005.24004.54005.22005.22001,709,700
14 Mar 20225.32005.33004.58004.70004.70002,626,300
11 Mar 20225.14005.33004.82005.11005.11003,083,500
10 Mar 20224.30005.44004.25005.38005.38007,032,100
09 Mar 20224.85004.93004.59004.65004.65002,552,900
08 Mar 20225.13005.20004.81004.85004.85004,173,600
07 Mar 20224.62005.80004.13605.68005.68008,481,900
04 Mar 20223.88004.59003.69004.49004.49003,880,600
03 Mar 20223.77003.96003.58003.76003.76001,635,600
02 Mar 20223.72003.76003.53503.59003.59001,269,500
01 Mar 20223.99004.06003.52003.58003.58002,375,900
28 Feb 20223.60004.24003.55003.82003.82003,611,900
25 Feb 20223.10003.55003.08003.53003.53003,150,700
24 Feb 20222.82003.00002.74003.00003.0000977,400
23 Feb 20223.03003.09002.90002.90002.9000661,700
22 Feb 20223.00003.10002.95003.01003.0100907,000
18 Feb 20223.17003.22502.95503.01003.0100931,900
17 Feb 20223.32003.34003.17003.20003.20001,127,300
16 Feb 20223.12003.35003.09003.29003.29002,080,100
15 Feb 20223.06003.14003.01003.12003.1200794,000
14 Feb 20223.14003.15003.00003.03003.0300699,600
11 Feb 20223.12003.24602.99003.12003.1200932,600
10 Feb 20223.18003.34003.08503.12003.12001,247,700
09 Feb 20223.17303.30003.07003.15003.15003,253,200
08 Feb 20223.09003.10002.99003.09003.0900823,800
07 Feb 20222.99003.13902.94003.07003.07001,040,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...