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 |
| Aug 19, 2019 | $0.193 | $0.210 | $0.190 | $0.199 | 104 045 |
| Aug 16, 2019 | $0.198 | $0.211 | $0.190 | $0.190 | 296 573 |
| Aug 15, 2019 | $0.223 | $0.223 | $0.182 | $0.200 | 558 174 |
| Aug 14, 2019 | $0.220 | $0.230 | $0.210 | $0.210 | 211 548 |
| Aug 13, 2019 | $0.230 | $0.241 | $0.219 | $0.225 | 311 985 |
| Aug 12, 2019 | $0.225 | $0.230 | $0.217 | $0.227 | 188 924 |
| Aug 09, 2019 | $0.223 | $0.230 | $0.210 | $0.225 | 357 186 |
| Aug 08, 2019 | $0.246 | $0.246 | $0.223 | $0.235 | 236 948 |
| Aug 07, 2019 | $0.234 | $0.246 | $0.222 | $0.230 | 149 523 |
| Aug 06, 2019 | $0.250 | $0.250 | $0.220 | $0.222 | 533 886 |
| Aug 05, 2019 | $0.270 | $0.270 | $0.250 | $0.250 | 320 238 |
| Aug 02, 2019 | $0.267 | $0.277 | $0.265 | $0.265 | 205 422 |
| Aug 01, 2019 | $0.265 | $0.295 | $0.265 | $0.265 | 572 076 |
| Jul 31, 2019 | $0.270 | $0.285 | $0.265 | $0.270 | 331 958 |
| Jul 30, 2019 | $0.278 | $0.281 | $0.264 | $0.270 | 314 656 |
| Jul 29, 2019 | $0.270 | $0.280 | $0.264 | $0.265 | 151 271 |
| Jul 26, 2019 | $0.275 | $0.281 | $0.270 | $0.273 | 205 215 |
| Jul 25, 2019 | $0.285 | $0.288 | $0.267 | $0.281 | 166 277 |
| Jul 24, 2019 | $0.273 | $0.284 | $0.273 | $0.280 | 84 211 |
| Jul 23, 2019 | $0.275 | $0.290 | $0.274 | $0.282 | 315 131 |
| Jul 22, 2019 | $0.280 | $0.285 | $0.264 | $0.275 | 213 436 |
| Jul 19, 2019 | $0.300 | $0.300 | $0.280 | $0.280 | 336 753 |
| Jul 18, 2019 | $0.295 | $0.310 | $0.280 | $0.290 | 241 734 |
| Jul 17, 2019 | $0.292 | $0.300 | $0.290 | $0.297 | 267 723 |
| Jul 16, 2019 | $0.285 | $0.300 | $0.285 | $0.290 | 310 465 |
