Advertisement
Advertisement
U.S. Markets open in 2 hrs 30 mins
Advertisement
Advertisement
Advertisement
Advertisement

AppHarvest, Inc. (APPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.9400+0.0200 (+0.68%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20222.97002.97002.80002.92002.9200928,800
May 23, 20223.05003.13002.80003.06003.06001,069,800
May 20, 20222.97003.05002.80002.94002.94001,181,100
May 19, 20222.90002.99002.78002.92002.92001,142,300
May 18, 20223.15003.20002.86002.87002.87001,386,800
May 17, 20223.04003.23002.98003.17003.17001,161,600
May 16, 20223.15003.20002.94503.02003.02001,778,500
May 13, 20222.76003.06502.75002.99002.99001,953,500
May 12, 20222.50002.66002.40002.65002.65001,869,400
May 11, 20222.72002.78002.49002.53002.53001,877,600
May 10, 20223.10003.10002.65002.73002.73002,378,800
May 09, 20222.98003.15002.79002.98002.98002,150,900
May 06, 20223.19003.22002.85002.92002.92002,572,900
May 05, 20223.42003.42003.15003.24003.24001,914,100
May 04, 20223.62003.65003.04003.46003.46004,171,300
May 03, 20223.70003.73003.16003.50003.50003,263,200
May 02, 20224.11004.11003.54003.80003.80003,201,800
Apr 29, 20224.30004.45504.10004.11004.1100926,400
Apr 28, 20224.30004.41004.06004.30004.30001,014,400
Apr 27, 20224.19004.47504.09504.33004.3300780,000
Apr 26, 20224.44004.44004.15004.17004.1700862,800
Apr 25, 20224.00004.47503.97004.45004.4500994,500
Apr 22, 20224.22004.28503.92504.08004.08001,980,500
Apr 21, 20224.63004.76004.17004.24004.24001,004,300
Apr 20, 20224.60004.66004.35104.63004.6300688,200
Apr 19, 20224.63004.66004.47004.52004.5200624,800
Apr 18, 20224.66004.80004.60004.67004.6700891,000
Apr 14, 20224.68004.87504.63004.70004.7000938,600
Apr 13, 20224.45004.64004.38004.59004.5900801,900
Apr 12, 20224.45004.71104.36004.44004.44001,017,000
Apr 11, 20224.38004.42504.18004.33004.33001,862,300
Apr 08, 20224.87004.88504.38004.41004.41001,831,800
Apr 07, 20225.00005.06004.81004.86004.86001,264,900
Apr 06, 20225.07005.19004.81005.00005.00001,427,600
Apr 05, 20225.13005.48005.06805.20005.20001,190,900
Apr 04, 20224.92005.19504.87005.19005.19001,346,400
Apr 01, 20225.35005.36004.83004.88504.88502,410,200
Mar 31, 20225.82005.82005.31005.37505.37501,697,300
Mar 30, 20226.01006.01005.39005.40005.40002,024,600
Mar 29, 20225.93006.14005.53006.02006.02001,666,200
Mar 28, 20226.01006.17005.88005.95005.95001,168,700
Mar 25, 20226.35006.37005.81005.98005.98001,957,600
Mar 24, 20226.60006.78106.17006.32006.32001,910,600
Mar 23, 20226.20007.05006.11006.47006.47003,077,800
Mar 22, 20225.94006.22005.77006.08006.08002,463,900
Mar 21, 20226.50506.58005.77005.94005.94002,934,600
Mar 18, 20225.90006.67005.86906.24006.24004,439,400
Mar 17, 20225.48006.20005.45005.96005.96004,425,900
Mar 16, 20225.19005.60004.95005.55005.55003,683,300
Mar 15, 20224.62005.24004.54005.22005.22001,709,700
Mar 14, 20225.32005.33004.58004.70004.70002,626,300
Mar 11, 20225.14005.33004.82005.11005.11003,083,500
Mar 10, 20224.30005.44004.25005.38005.38007,032,100
Mar 09, 20224.85004.93004.59004.65004.65002,552,900
Mar 08, 20225.13005.20004.81004.85004.85004,173,600
Mar 07, 20224.62005.80004.13605.68005.68008,481,900
Mar 04, 20223.88004.59003.69004.49004.49003,880,600
Mar 03, 20223.77003.96003.58003.76003.76001,635,600
Mar 02, 20223.72003.76003.53503.59003.59001,269,500
Mar 01, 20223.99004.06003.52003.58003.58002,375,900
Feb 28, 20223.60004.24003.55003.82003.82003,611,900
Feb 25, 20223.10003.55003.08003.53003.53003,150,700
Feb 24, 20222.82003.00002.74003.00003.0000977,400
Feb 23, 20223.03003.09002.90002.90002.9000661,700
Feb 22, 20223.00003.10002.95003.01003.0100907,000
Feb 18, 20223.17003.22502.95503.01003.0100931,900
Feb 17, 20223.32003.34003.17003.20003.20001,127,300
Feb 16, 20223.12003.35003.09003.29003.29002,080,100
Feb 15, 20223.06003.14003.01003.12003.1200794,000
Feb 14, 20223.14003.15003.00003.03003.0300699,600
Feb 11, 20223.12003.24602.99003.12003.1200932,600
Feb 10, 20223.18003.34003.08503.12003.12001,247,700
Feb 09, 20223.17303.30003.07003.15003.15003,253,200
Feb 08, 20223.09003.10002.99003.09003.0900823,800
Feb 07, 20222.99003.13902.94003.07003.07001,040,700
Feb 04, 20223.03003.06002.89002.96002.96001,222,300
Feb 03, 20223.10003.15003.00003.02003.0200877,800
Feb 02, 20223.23003.23003.04003.12003.12001,339,300
Feb 01, 20223.01003.26002.91003.24003.24002,748,400
Jan 31, 20222.75003.14502.62002.99002.99005,531,600
Jan 28, 20223.26003.41003.18103.40003.4000967,700
Jan 27, 20223.55003.73003.24003.27003.27001,244,100
Jan 26, 20223.58003.73903.47003.53003.53001,137,600
Jan 25, 20223.57003.71003.41003.49003.49001,145,800
Jan 24, 20223.42003.66003.31003.61003.61002,517,600
Jan 21, 20223.70003.76003.51003.55003.55002,603,600
Jan 20, 20223.90003.91503.74503.77003.77001,244,100
Jan 19, 20223.78003.93003.70503.86003.8600996,000
Jan 18, 20224.02004.02003.70003.73003.73001,408,300
Jan 14, 20223.88004.05503.83004.02004.02001,249,300
Jan 13, 20223.92003.99503.80503.83003.83001,108,000
Jan 12, 20224.10004.16903.91003.92003.9200945,800
Jan 11, 20223.98004.08003.92004.01004.0100769,300
Jan 10, 20224.00804.08003.83503.98003.98001,197,500
Jan 07, 20223.87004.12003.85004.07004.07001,679,400
Jan 06, 20223.84003.90003.73003.82003.82001,341,100
Jan 05, 20224.06604.11003.78003.80003.80001,341,800
Jan 04, 20224.12504.27003.92003.96003.96001,517,000
Jan 03, 20223.95004.15003.75004.13004.13002,168,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement