AppHarvest, Inc. (APPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

2.3500

-0.2700

(-10.31%)

At close: 04:00PM EST

2.4200

+0.07

(+2.98%)

After hours:

07:59PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	2.5000	2.5900	2.2800	2.3500	2.3500	2,095,600
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	3,749,100
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	7,238,700
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	8,671,800
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	1,747,600
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	1,289,900
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
02 Nov 2022	2.1100	2.1700	2.0100	2.0300	2.0300	860,300
01 Nov 2022	2.1300	2.1700	2.0850	2.1300	2.1300	973,600
31 Oct 2022	2.1500	2.3100	2.0200	2.1300	2.1300	2,664,400
28 Oct 2022	1.9000	2.1400	1.8600	2.1000	2.1000	1,483,800
27 Oct 2022	1.8000	2.1100	1.7900	1.9400	1.9400	2,644,500
26 Oct 2022	1.7900	1.7900	1.6900	1.7500	1.7500	694,000
25 Oct 2022	1.6400	1.8200	1.6400	1.7900	1.7900	1,144,300
24 Oct 2022	1.6000	1.6800	1.5600	1.6500	1.6500	1,236,000
21 Oct 2022	1.5600	1.6000	1.5000	1.5800	1.5800	1,106,800
20 Oct 2022	1.6400	1.6700	1.5600	1.5700	1.5700	888,600
19 Oct 2022	1.5900	1.6400	1.5600	1.6300	1.6300	1,068,700
18 Oct 2022	1.5900	1.6500	1.5600	1.5900	1.5900	1,139,600
17 Oct 2022	1.6100	1.6600	1.5400	1.5600	1.5600	1,378,800
14 Oct 2022	1.7300	1.7370	1.5800	1.6000	1.6000	1,046,000
13 Oct 2022	1.6700	1.7250	1.6400	1.6900	1.6900	811,700
12 Oct 2022	1.6900	1.7100	1.6500	1.7000	1.7000	721,900
11 Oct 2022	1.7200	1.7600	1.6200	1.6800	1.6800	1,252,400
10 Oct 2022	1.8200	1.8200	1.6800	1.7200	1.7200	1,084,500
07 Oct 2022	1.8900	1.9020	1.7700	1.7900	1.7900	1,473,400
06 Oct 2022	1.9500	2.0000	1.8600	1.8900	1.8900	1,157,400
05 Oct 2022	1.9500	2.0100	1.8940	1.9800	1.9800	1,160,100
04 Oct 2022	1.9800	2.0700	1.9400	2.0000	2.0000	1,279,600
03 Oct 2022	2.0000	2.0000	1.8400	1.9400	1.9400	1,241,100
30 Sept 2022	1.8900	2.0850	1.8800	1.9700	1.9700	1,570,100
29 Sept 2022	1.9300	1.9300	1.8200	1.9100	1.9100	1,612,900
28 Sept 2022	1.9800	2.0000	1.8800	1.9300	1.9300	1,663,900
27 Sept 2022	1.9300	2.0200	1.8200	1.9300	1.9300	3,081,500
26 Sept 2022	1.9200	1.9700	1.8400	1.8900	1.8900	1,078,500
23 Sept 2022	1.9500	1.9900	1.8600	1.9200	1.9200	1,265,200
22 Sept 2022	2.1000	2.1000	1.9500	1.9700	1.9700	1,834,300
21 Sept 2022	2.0400	2.2600	2.0100	2.0900	2.0900	1,676,500
20 Sept 2022	2.0200	2.1500	1.9250	2.0200	2.0200	1,614,800
19 Sept 2022	2.1300	2.1800	1.9900	1.9900	1.9900	1,420,800
16 Sept 2022	2.3100	2.3400	2.1100	2.1400	2.1400	3,192,700
15 Sept 2022	2.4300	2.5000	2.3000	2.3100	2.3100	1,720,400
14 Sept 2022	2.5130	2.5500	2.4500	2.4600	2.4600	867,400
13 Sept 2022	2.6100	2.6400	2.4900	2.5100	2.5100	1,357,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP19,428.19-103.58(-0.53%)

AppHarvest, Inc. (APPH)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
19,428.19
-103.58(-0.53%)