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 |
Feb 20, 2019 | $1.00 | $1.04 | $0.97 | $1.00 | 147 729 |
Feb 19, 2019 | $1.03 | $1.06 | $1.00 | $1.01 | 121 117 |
Feb 15, 2019 | $1.05 | $1.08 | $1.04 | $1.04 | 160 911 |
Feb 14, 2019 | $1.02 | $1.08 | $0.98 | $1.05 | 118 546 |
Feb 13, 2019 | $1.05 | $1.05 | $1.02 | $1.02 | 53 739 |
Feb 12, 2019 | $1.08 | $1.08 | $1.00 | $1.05 | 111 518 |
Feb 11, 2019 | $0.93 | $1.06 | $0.92 | $1.05 | 211 869 |
Feb 08, 2019 | $0.99 | $0.99 | $0.92 | $0.97 | 323 614 |
Feb 07, 2019 | $0.95 | $0.99 | $0.91 | $0.99 | 167 411 |
Feb 06, 2019 | $0.97 | $1.00 | $0.94 | $0.96 | 134 601 |
Feb 05, 2019 | $0.98 | $0.98 | $0.95 | $0.96 | 129 928 |
Feb 04, 2019 | $0.95 | $0.99 | $0.94 | $0.96 | 149 421 |
Feb 01, 2019 | $0.96 | $0.99 | $0.93 | $0.96 | 131 932 |
Jan 31, 2019 | $0.97 | $1.01 | $0.92 | $0.96 | 120 117 |
Jan 30, 2019 | $0.99 | $0.99 | $0.94 | $0.98 | 154 603 |
Jan 29, 2019 | $0.92 | $0.98 | $0.92 | $0.98 | 264 219 |
Jan 28, 2019 | $0.97 | $0.97 | $0.89 | $0.91 | 304 346 |
Jan 25, 2019 | $1.02 | $1.06 | $0.95 | $0.97 | 303 476 |
Jan 24, 2019 | $1.01 | $1.02 | $1.00 | $1.01 | 66 515 |
Jan 23, 2019 | $1.05 | $1.07 | $1.00 | $1.01 | 281 859 |
Jan 22, 2019 | $1.07 | $1.12 | $1.01 | $1.04 | 197 186 |
Jan 18, 2019 | $1.07 | $1.12 | $1.04 | $1.08 | 336 798 |
Jan 17, 2019 | $1.04 | $1.09 | $1.03 | $1.05 | 145 996 |
Jan 16, 2019 | $1.12 | $1.14 | $1.02 | $1.04 | 314 957 |
Jan 15, 2019 | $1.15 | $1.18 | $1.11 | $1.14 | 124 240 |