APPH

AppHarvest Historical Data - APPH

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
AppHarvest Inc APPH NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.04 -1.22% 3.25 08:48:15
Open Price Low Price High Price Close Price Previous Close
3.26 3.0619 3.35 3.14 3.29
more quote information »

APPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.903.372.783.071,315,9600.3512.07%
1 Month4.304.4552.403.181,908,918-1.05-24.42%
3 Months3.777.052.404.652,146,759-0.52-13.79%
6 Months5.307.052.404.331,816,338-2.05-38.68%
1 Year15.6220.222.406.851,790,357-12.37-79.19%
3 Years35.2042.902.4010.221,807,167-31.95-90.77%
5 Years35.2042.902.4010.221,807,167-31.95-90.77%

APPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 May 2022 3.14 -0.15 -4.56% 3.26 3.35 3.0619 2,342,622
26 May 2022 3.29 0.37 12.67% 2.87 3.37 2.87 2,258,123
25 May 2022 2.92 -0.14 -4.58% 2.97 2.97 2.80 928,839
24 May 2022 3.06 0.12 4.08% 3.05 3.13 2.80 1,069,792
21 May 2022 2.94 0.02 0.68% 2.97 3.05 2.80 1,181,335
20 May 2022 2.92 0.05 1.74% 2.90 2.99 2.78 1,141,709
19 May 2022 2.87 -0.30 -9.46% 3.15 3.20 2.86 1,386,772
18 May 2022 3.17 0.15 4.97% 3.04 3.23 2.98 1,160,107
17 May 2022 3.02 0.03 1.0% 3.15 3.20 2.945 1,777,351
14 May 2022 2.99 0.34 12.83% 2.76 3.065 2.75 1,953,529
13 May 2022 2.65 0.12 4.74% 2.50 2.66 2.40 1,865,331
12 May 2022 2.53 -0.20 -7.33% 2.72 2.78 2.49 1,876,274
11 May 2022 2.73 -0.25 -8.39% 3.10 3.10 2.65 2,376,096
10 May 2022 2.98 0.06 2.05% 2.98 3.15 2.79 2,149,495
07 May 2022 2.92 -0.32 -9.88% 3.19 3.22 2.85 2,573,541
06 May 2022 3.24 -0.22 -6.36% 3.42 3.42 3.15 1,912,121
05 May 2022 3.46 -0.04 -1.14% 3.62 3.65 3.04 4,170,516
04 May 2022 3.50 -0.30 -7.89% 3.70 3.73 3.16 3,255,906
03 May 2022 3.80 -0.31 -7.54% 4.11 4.11 3.54 3,199,988
30 Apr 2022 4.11 -0.19 -4.42% 4.30 4.455 4.10 926,376
29 Apr 2022 4.30 -0.03 -0.69% 4.30 4.41 4.06 1,015,165
28 Apr 2022 4.33 0.16 3.84% 4.19 4.475 4.095 779,906
Your Recent History
NASDAQ
APPH
AppHarvest
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220527 00:01:17