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 |
| Jan 14, 2019 | $1.22 | $1.22 | $1.15 | $1.15 | 224 538 |
| Jan 11, 2019 | $1.20 | $1.22 | $1.18 | $1.19 | 173 628 |
| Jan 10, 2019 | $1.17 | $1.30 | $1.17 | $1.20 | 223 786 |
| Jan 09, 2019 | $1.23 | $1.23 | $1.11 | $1.17 | 162 210 |
| Jan 08, 2019 | $1.27 | $1.29 | $1.15 | $1.18 | 288 985 |
| Jan 07, 2019 | $1.05 | $1.20 | $1.05 | $1.16 | 244 863 |
| Jan 04, 2019 | $1.14 | $1.28 | $1.00 | $1.03 | 314 299 |
| Jan 03, 2019 | $1.05 | $1.12 | $1.01 | $1.05 | 152 223 |
| Jan 02, 2019 | $0.90 | $1.05 | $0.89 | $1.04 | 257 167 |
| Dec 31, 2018 | $0.92 | $0.95 | $0.85 | $0.87 | 594 868 |
| Dec 28, 2018 | $0.91 | $1.00 | $0.90 | $0.93 | 363 193 |
| Dec 27, 2018 | $0.96 | $1.01 | $0.90 | $0.91 | 181 565 |
| Dec 26, 2018 | $0.91 | $1.03 | $0.86 | $1.01 | 459 266 |
| Dec 24, 2018 | $0.91 | $0.96 | $0.85 | $0.92 | 193 358 |
| Dec 21, 2018 | $0.88 | $0.98 | $0.83 | $0.84 | 434 317 |
| Dec 20, 2018 | $1.00 | $1.00 | $0.86 | $0.88 | 644 721 |
| Dec 19, 2018 | $1.04 | $1.17 | $0.99 | $1.00 | 499 015 |
| Dec 18, 2018 | $1.03 | $1.09 | $1.03 | $1.04 | 262 124 |
| Dec 17, 2018 | $1.17 | $1.17 | $1.01 | $1.03 | 548 062 |
| Dec 14, 2018 | $1.20 | $1.23 | $1.16 | $1.18 | 340 589 |
| Dec 13, 2018 | $1.26 | $1.32 | $1.16 | $1.20 | 308 447 |
| Dec 12, 2018 | $1.33 | $1.37 | $1.27 | $1.28 | 305 218 |
| Dec 11, 2018 | $1.21 | $1.31 | $1.19 | $1.30 | 482 228 |
| Dec 10, 2018 | $1.21 | $1.23 | $1.19 | $1.21 | 307 527 |
| Dec 07, 2018 | $1.26 | $1.30 | $1.22 | $1.23 | 162 971 |
