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 |
2019-03-27 | $0.380 | $0.380 | $0.310 | $0.317 | 1 413 362 |
2019-03-26 | $0.468 | $0.470 | $0.362 | $0.380 | 1 273 152 |
2019-03-25 | $0.505 | $0.510 | $0.391 | $0.403 | 1 726 683 |
2019-03-22 | $0.523 | $0.540 | $0.417 | $0.500 | 1 779 903 |
2019-03-21 | $0.744 | $0.744 | $0.500 | $0.520 | 2 801 294 |
2019-03-20 | $0.760 | $0.80 | $0.720 | $0.745 | 494 567 |
2019-03-19 | $1.05 | $1.05 | $0.750 | $0.765 | 1 586 395 |
2019-03-18 | $1.07 | $1.10 | $1.05 | $1.08 | 218 657 |
2019-03-15 | $1.02 | $1.08 | $1.00 | $1.07 | 287 652 |
2019-03-14 | $1.05 | $1.10 | $1.01 | $1.02 | 106 753 |
2019-03-13 | $1.01 | $1.12 | $1.01 | $1.06 | 142 933 |
2019-03-12 | $0.95 | $1.03 | $0.94 | $1.01 | 125 773 |
2019-03-11 | $0.93 | $1.00 | $0.91 | $0.95 | 180 715 |
2019-03-08 | $0.93 | $0.93 | $0.90 | $0.90 | 166 028 |
2019-03-07 | $0.97 | $1.00 | $0.93 | $0.93 | 99 532 |
2019-03-06 | $0.99 | $1.00 | $0.96 | $0.96 | 141 493 |
2019-03-05 | $0.97 | $0.98 | $0.96 | $0.98 | 64 285 |
2019-03-04 | $0.95 | $0.98 | $0.95 | $0.96 | 104 893 |
2019-03-01 | $0.93 | $0.99 | $0.93 | $0.94 | 86 811 |
2019-02-28 | $1.00 | $1.00 | $0.94 | $0.94 | 101 914 |
2019-02-27 | $0.94 | $0.99 | $0.94 | $0.97 | 58 099 |
2019-02-26 | $0.95 | $1.00 | $0.94 | $0.94 | 79 489 |
2019-02-25 | $0.94 | $1.01 | $0.94 | $0.96 | 107 109 |
2019-02-22 | $0.97 | $1.00 | $0.93 | $0.95 | 95 891 |
2019-02-21 | $0.99 | $1.00 | $0.92 | $0.96 | 198 395 |