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 |
| Sep 24, 2019 | $0.158 | $0.158 | $0.133 | $0.138 | 765 565 |
| Sep 23, 2019 | $0.165 | $0.166 | $0.150 | $0.153 | 612 070 |
| Sep 20, 2019 | $0.174 | $0.174 | $0.155 | $0.167 | 454 530 |
| Sep 19, 2019 | $0.178 | $0.178 | $0.166 | $0.169 | 343 547 |
| Sep 18, 2019 | $0.189 | $0.189 | $0.165 | $0.170 | 800 951 |
| Sep 17, 2019 | $0.195 | $0.195 | $0.180 | $0.180 | 553 847 |
| Sep 16, 2019 | $0.200 | $0.203 | $0.183 | $0.190 | 1 286 126 |
| Sep 13, 2019 | $0.206 | $0.209 | $0.175 | $0.176 | 1 178 380 |
| Sep 12, 2019 | $0.190 | $0.225 | $0.189 | $0.200 | 3 167 268 |
| Sep 11, 2019 | $0.180 | $0.189 | $0.175 | $0.183 | 889 862 |
| Sep 10, 2019 | $0.189 | $0.189 | $0.175 | $0.182 | 690 855 |
| Sep 09, 2019 | $0.189 | $0.190 | $0.175 | $0.182 | 250 364 |
| Sep 06, 2019 | $0.188 | $0.188 | $0.175 | $0.180 | 399 891 |
| Sep 05, 2019 | $0.180 | $0.190 | $0.172 | $0.180 | 555 078 |
| Sep 04, 2019 | $0.186 | $0.194 | $0.175 | $0.175 | 326 061 |
| Sep 03, 2019 | $0.185 | $0.208 | $0.185 | $0.188 | 158 448 |
| Aug 30, 2019 | $0.213 | $0.213 | $0.185 | $0.192 | 377 273 |
| Aug 29, 2019 | $0.203 | $0.220 | $0.189 | $0.203 | 470 454 |
| Aug 28, 2019 | $0.188 | $0.189 | $0.180 | $0.185 | 336 904 |
| Aug 27, 2019 | $0.199 | $0.203 | $0.160 | $0.180 | 439 543 |
| Aug 26, 2019 | $0.200 | $0.249 | $0.180 | $0.199 | 1 761 253 |
| Aug 23, 2019 | $0.203 | $0.210 | $0.190 | $0.203 | 37 086 |
| Aug 22, 2019 | $0.218 | $0.220 | $0.185 | $0.203 | 75 475 |
| Aug 21, 2019 | $0.207 | $0.220 | $0.200 | $0.218 | 150 092 |
| Aug 20, 2019 | $0.194 | $0.210 | $0.191 | $0.204 | 87 039 |
