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 |
| 2018-12-06 | $1.27 | $1.28 | $1.21 | $1.23 | 286 824 |
| 2018-12-04 | $1.40 | $1.40 | $1.28 | $1.30 | 421 177 |
| 2018-12-03 | $1.38 | $1.40 | $1.35 | $1.39 | 330 816 |
| 2018-11-30 | $1.37 | $1.40 | $1.30 | $1.32 | 180 325 |
| 2018-11-29 | $1.37 | $1.41 | $1.36 | $1.38 | 145 397 |
| 2018-11-28 | $1.23 | $1.37 | $1.23 | $1.36 | 395 165 |
| 2018-11-27 | $1.35 | $1.37 | $1.22 | $1.23 | 475 995 |
| 2018-11-26 | $1.38 | $1.43 | $1.32 | $1.35 | 399 272 |
| 2018-11-23 | $1.35 | $1.39 | $1.33 | $1.38 | 177 318 |
| 2018-11-21 | $1.41 | $1.45 | $1.35 | $1.40 | 194 754 |
| 2018-11-20 | $1.34 | $1.41 | $1.33 | $1.39 | 280 570 |
| 2018-11-19 | $1.36 | $1.39 | $1.33 | $1.38 | 104 927 |
| 2018-11-16 | $1.42 | $1.45 | $1.36 | $1.37 | 205 723 |
| 2018-11-15 | $1.39 | $1.46 | $1.37 | $1.41 | 189 013 |
| 2018-11-14 | $1.47 | $1.48 | $1.37 | $1.39 | 351 741 |
| 2018-11-13 | $1.53 | $1.53 | $1.39 | $1.46 | 479 045 |
| 2018-11-12 | $1.62 | $1.62 | $1.50 | $1.52 | 131 576 |
| 2018-11-09 | $1.71 | $1.71 | $1.52 | $1.60 | 254 508 |
| 2018-11-08 | $1.61 | $1.65 | $1.57 | $1.63 | 111 630 |
| 2018-11-07 | $1.52 | $1.64 | $1.52 | $1.63 | 195 769 |
| 2018-11-06 | $1.58 | $1.61 | $1.46 | $1.51 | 547 099 |
| 2018-11-05 | $1.59 | $1.64 | $1.49 | $1.59 | 267 669 |
| 2018-11-02 | $1.69 | $1.71 | $1.56 | $1.57 | 256 992 |
| 2018-11-01 | $1.66 | $1.74 | $1.66 | $1.68 | 146 080 |
| 2018-10-31 | $1.68 | $1.70 | $1.66 | $1.67 | 114 219 |
