Singapore markets closed

AppHarvest, Inc. (APPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.8200-0.1600 (-3.21%)
At close: 04:00PM EST
4.8300 +0.01 (+0.21%)
After hours: 05:40PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20214.92005.08004.72384.82004.82001,877,301
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 Sep 20216.37706.60006.24006.52006.52001,187,400
29 Sep 20216.61006.63006.29006.41006.41001,372,200
28 Sep 20216.68006.76706.40006.53006.53001,529,700
27 Sep 20216.68006.84006.56106.80006.80001,209,700
24 Sep 20217.00007.03006.65006.67006.67001,605,100
23 Sep 20217.13007.17006.87507.02007.02001,441,200
22 Sep 20217.04007.27006.76007.05007.05001,790,100
21 Sep 20217.36007.38006.80007.00007.00001,979,900
20 Sep 20217.50007.50006.83007.25007.25002,955,200
17 Sep 20217.47008.10007.36007.60007.600011,021,700
16 Sep 20217.56007.68007.40007.45007.45001,105,100
15 Sep 20217.19007.75507.12007.65007.65002,159,400
14 Sep 20217.42007.47007.02007.25007.25002,268,200
13 Sep 20217.50007.58507.20007.30007.30001,160,800
10 Sep 20217.67007.74007.45007.51007.5100705,400
09 Sep 20217.65007.86507.51007.58007.5800984,300
08 Sep 20217.85007.87007.50007.75007.7500924,900
07 Sep 20217.90008.21907.86507.92007.9200797,000
03 Sep 20218.21608.21607.65507.88007.88001,614,200
02 Sep 20218.58008.85008.16008.20008.20001,101,000
01 Sep 20218.41008.65008.33508.49008.49001,182,300
31 Aug 20218.66008.66008.08008.40008.40001,666,900
30 Aug 20218.16008.77008.03008.59008.59001,750,900
27 Aug 20218.20008.29007.84008.12008.12001,321,600
26 Aug 20217.82008.44007.82008.20008.20002,439,700
25 Aug 20217.98007.99007.52007.72007.72001,336,800
24 Aug 20217.79007.93907.56007.83007.83001,276,400
23 Aug 20217.46008.01007.26007.82007.82003,623,400
20 Aug 20216.86007.17006.84007.14007.14001,581,200
19 Aug 20217.27007.34606.66006.73006.73002,042,000
18 Aug 20217.25507.78007.25007.42007.42002,567,700
17 Aug 20217.04007.20006.71007.18007.18002,539,200
16 Aug 20217.60007.60006.94007.06007.06003,169,800
13 Aug 20218.25008.28007.53007.60007.60003,572,400
12 Aug 20218.35008.40007.70008.21008.21004,660,100
11 Aug 20218.98009.00007.20008.51008.510020,630,100
10 Aug 202112.130012.290011.729011.970011.9700966,000
09 Aug 202112.010012.269011.850012.100012.1000784,600
06 Aug 202112.410012.560011.850011.910011.9100855,200
05 Aug 202112.110012.600011.900012.380012.38001,262,700
04 Aug 202111.300012.380011.300012.190012.19001,619,100
03 Aug 202111.820011.820011.145011.480011.48001,729,600
02 Aug 202111.820011.940011.640011.790011.7900826,500
30 Jul 202111.840012.340011.660011.920011.92001,508,700
29 Jul 202112.260012.500011.755011.770011.77001,346,200
28 Jul 202112.600012.740012.180012.340012.3400974,000
27 Jul 202112.740012.840012.170012.350012.3500857,200
26 Jul 202112.170013.220012.170012.730012.73001,190,800
23 Jul 202112.650012.696012.050012.160012.16001,322,300
22 Jul 202113.380013.380012.400012.730012.7300930,200
21 Jul 202113.251013.680013.030013.170013.1700532,600
20 Jul 202112.770013.130012.570012.970012.9700613,200
19 Jul 202112.576012.805012.350012.680012.68001,051,500
16 Jul 202113.210013.750012.710012.880012.8800938,900
15 Jul 202113.000013.920012.550013.100013.10001,079,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...