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 |
| 2019-10-29 | $0.115 | $0.117 | $0.105 | $0.107 | 498 550 |
| 2019-10-28 | $0.113 | $0.120 | $0.109 | $0.111 | 205 352 |
| 2019-10-25 | $0.120 | $0.121 | $0.109 | $0.115 | 497 394 |
| 2019-10-24 | $0.116 | $0.120 | $0.110 | $0.118 | 734 217 |
| 2019-10-23 | $0.115 | $0.120 | $0.106 | $0.115 | 1 231 362 |
| 2019-10-22 | $0.118 | $0.118 | $0.103 | $0.108 | 396 211 |
| 2019-10-21 | $0.125 | $0.125 | $0.118 | $0.118 | 334 762 |
| 2019-10-18 | $0.120 | $0.126 | $0.118 | $0.119 | 224 784 |
| 2019-10-17 | $0.125 | $0.128 | $0.118 | $0.120 | 405 893 |
| 2019-10-16 | $0.115 | $0.130 | $0.115 | $0.120 | 390 787 |
| 2019-10-15 | $0.123 | $0.125 | $0.115 | $0.117 | 588 120 |
| 2019-10-14 | $0.126 | $0.153 | $0.115 | $0.128 | 1 891 043 |
| 2019-10-11 | $0.140 | $0.140 | $0.117 | $0.123 | 632 393 |
| 2019-10-10 | $0.128 | $0.128 | $0.110 | $0.122 | 557 483 |
| 2019-10-09 | $0.130 | $0.130 | $0.121 | $0.125 | 722 097 |
| 2019-10-08 | $0.141 | $0.141 | $0.122 | $0.128 | 814 665 |
| 2019-10-07 | $0.150 | $0.168 | $0.131 | $0.137 | 1 365 526 |
| 2019-10-04 | $0.140 | $0.174 | $0.137 | $0.145 | 3 892 866 |
| 2019-10-03 | $0.138 | $0.144 | $0.133 | $0.136 | 179 347 |
| 2019-10-02 | $0.147 | $0.147 | $0.135 | $0.138 | 386 896 |
| 2019-10-01 | $0.130 | $0.160 | $0.130 | $0.140 | 2 458 564 |
| 2019-09-30 | $0.142 | $0.150 | $0.135 | $0.140 | 839 869 |
| 2019-09-27 | $0.140 | $0.140 | $0.130 | $0.131 | 242 935 |
| 2019-09-26 | $0.142 | $0.142 | $0.130 | $0.133 | 282 961 |
| 2019-09-25 | $0.147 | $0.147 | $0.132 | $0.135 | 453 646 |
