NASDAQ:AREX
Delisted
Approach Resources Inc. Stock Price (Quote)
$0.0070
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0070 | $0.0070 | Friday, 27th May 2022 AREX stock ended at $0.0070. During the day the stock fluctuated 0% from a day low at $0.0070 to a day high of $0.0070. |
| 90 days | $0.0070 | $0.0070 | |
| 52 weeks | $0.0070 | $0.0070 |
| Date | Open | High | Low | Close | Volume |
| 2019-06-07 | $0.240 | $0.275 | $0.239 | $0.240 | 907 715 |
| 2019-06-06 | $0.240 | $0.280 | $0.230 | $0.239 | 1 039 269 |
| 2019-06-05 | $0.280 | $0.280 | $0.231 | $0.231 | 661 816 |
| 2019-06-04 | $0.324 | $0.390 | $0.263 | $0.284 | 2 603 373 |
| 2019-06-03 | $0.217 | $0.490 | $0.202 | $0.296 | 4 210 177 |
| 2019-05-31 | $0.214 | $0.233 | $0.200 | $0.214 | 488 331 |
| 2019-05-30 | $0.234 | $0.240 | $0.205 | $0.233 | 358 822 |
| 2019-05-29 | $0.242 | $0.242 | $0.220 | $0.224 | 251 823 |
| 2019-05-28 | $0.280 | $0.280 | $0.220 | $0.220 | 678 745 |
| 2019-05-24 | $0.255 | $0.255 | $0.235 | $0.247 | 207 410 |
| 2019-05-23 | $0.257 | $0.260 | $0.250 | $0.252 | 92 730 |
| 2019-05-22 | $0.259 | $0.270 | $0.250 | $0.255 | 205 897 |
| 2019-05-21 | $0.256 | $0.270 | $0.251 | $0.259 | 161 491 |
| 2019-05-20 | $0.268 | $0.278 | $0.251 | $0.260 | 334 061 |
| 2019-05-17 | $0.270 | $0.285 | $0.260 | $0.261 | 131 761 |
| 2019-05-16 | $0.290 | $0.290 | $0.250 | $0.261 | 206 924 |
| 2019-05-15 | $0.257 | $0.285 | $0.257 | $0.280 | 483 035 |
| 2019-05-14 | $0.254 | $0.270 | $0.240 | $0.255 | 320 798 |
| 2019-05-13 | $0.270 | $0.290 | $0.232 | $0.250 | 381 937 |
| 2019-05-10 | $0.299 | $0.299 | $0.260 | $0.270 | 745 565 |
| 2019-05-09 | $0.293 | $0.300 | $0.290 | $0.292 | 463 176 |
| 2019-05-08 | $0.282 | $0.295 | $0.270 | $0.293 | 362 980 |
| 2019-05-07 | $0.294 | $0.295 | $0.272 | $0.281 | 489 390 |
| 2019-05-06 | $0.294 | $0.300 | $0.280 | $0.283 | 740 062 |
| 2019-05-03 | $0.325 | $0.334 | $0.280 | $0.310 | 2 525 373 |
