UK markets closed

AppHarvest, Inc. (APPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.9700+0.0600 (+3.14%)
At close: 04:00PM EDT
1.9600 -0.01 (-0.51%)
After hours: 07:38PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.89002.08501.88001.97001.97001,568,800
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 20222.31002.34002.11002.14002.14003,185,800
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 20222.88002.89002.73002.74002.7400731,400
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 Jul 20223.86003.88003.77003.84003.8400514,700
28 Jul 20223.88003.94703.73003.91003.9100622,800
27 Jul 20223.75003.98003.65503.95003.9500719,400
26 Jul 20223.93003.94003.67003.68003.6800814,200
25 Jul 20224.18004.18003.90003.98003.9800826,600
22 Jul 20224.34004.34004.11004.16004.1600573,900
21 Jul 20224.12004.40004.06004.40004.40001,301,600
20 Jul 20224.15004.23003.82004.22004.22001,826,700
19 Jul 20224.00004.15003.99004.15004.1500589,800
18 Jul 20224.12004.30003.98003.98003.9800612,100
15 Jul 20224.01004.19003.93004.14004.1400742,900
14 Jul 20223.85004.03003.62003.95003.9500916,900
13 Jul 20224.06004.24003.86503.88003.88001,490,300
12 Jul 20224.19004.34004.09004.14004.14001,016,900
11 Jul 20224.51004.52004.15504.18004.18001,384,600
08 Jul 20224.12004.83804.11504.67004.67002,363,100
07 Jul 20224.32004.53703.99004.18004.18001,125,500
06 Jul 20224.05004.26003.78004.25004.25001,299,100
05 Jul 20223.65004.07003.57004.05004.05001,467,000
01 Jul 20223.43003.75003.14003.65003.65001,487,000
30 Jun 20223.49003.53003.34003.49003.4900803,200
29 Jun 20223.76003.76003.42003.51003.5100878,200
28 Jun 20223.72004.05003.72003.76003.76001,014,700
27 Jun 20223.95003.99003.69003.72003.7200970,400
24 Jun 20224.10004.17103.81503.92003.92003,528,200
23 Jun 20223.55004.10003.54004.07004.07002,019,300
22 Jun 20223.35003.59503.34003.50003.5000871,700
21 Jun 20223.16004.00003.15003.49003.49002,025,700
17 Jun 20223.00003.30002.91003.12003.12004,316,100
16 Jun 20222.97002.99002.73002.93002.93001,530,500
15 Jun 20222.75003.00002.65002.97002.97001,555,900
14 Jun 20222.77002.78002.62502.67002.67001,771,200
13 Jun 20222.51002.84002.51002.77002.77002,704,300
10 Jun 20222.69002.79502.58502.66002.66001,466,900
09 Jun 20222.84002.85002.69002.72002.72001,332,200
08 Jun 20222.88002.97002.81002.89002.8900886,300
07 Jun 20222.84002.90002.76002.89002.8900525,400
06 Jun 20222.95002.97002.80002.86002.8600866,400
03 Jun 20222.87002.90002.78002.87002.87001,032,800
02 Jun 20222.89003.01002.86002.90002.9000832,400
01 Jun 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...