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 |
| 2019-07-15 | $0.320 | $0.320 | $0.285 | $0.295 | 386 447 |
| 2019-07-12 | $0.329 | $0.330 | $0.305 | $0.310 | 672 905 |
| 2019-07-11 | $0.340 | $0.340 | $0.300 | $0.330 | 1 045 764 |
| 2019-07-10 | $0.294 | $0.340 | $0.260 | $0.260 | 1 239 380 |
| 2019-07-09 | $0.311 | $0.319 | $0.290 | $0.290 | 674 269 |
| 2019-07-08 | $0.325 | $0.325 | $0.310 | $0.312 | 1 636 944 |
| 2019-07-05 | $0.270 | $0.364 | $0.265 | $0.328 | 2 696 759 |
| 2019-07-03 | $0.265 | $0.276 | $0.255 | $0.265 | 454 891 |
| 2019-07-02 | $0.275 | $0.280 | $0.256 | $0.262 | 781 448 |
| 2019-07-01 | $0.295 | $0.295 | $0.264 | $0.264 | 963 577 |
| 2019-06-28 | $0.330 | $0.340 | $0.274 | $0.290 | 5 086 696 |
| 2019-06-27 | $0.380 | $0.390 | $0.304 | $0.304 | 1 204 502 |
| 2019-06-26 | $0.410 | $0.440 | $0.340 | $0.360 | 1 833 498 |
| 2019-06-25 | $0.316 | $0.450 | $0.306 | $0.361 | 2 990 009 |
| 2019-06-24 | $0.326 | $0.328 | $0.300 | $0.306 | 538 601 |
| 2019-06-21 | $0.370 | $0.380 | $0.303 | $0.338 | 1 141 591 |
| 2019-06-20 | $0.300 | $0.430 | $0.280 | $0.360 | 3 891 668 |
| 2019-06-19 | $0.227 | $0.278 | $0.225 | $0.267 | 917 348 |
| 2019-06-18 | $0.225 | $0.240 | $0.210 | $0.227 | 529 946 |
| 2019-06-17 | $0.218 | $0.230 | $0.210 | $0.228 | 469 262 |
| 2019-06-14 | $0.231 | $0.234 | $0.210 | $0.218 | 842 064 |
| 2019-06-13 | $0.226 | $0.250 | $0.220 | $0.228 | 765 130 |
| 2019-06-12 | $0.239 | $0.249 | $0.210 | $0.230 | 521 486 |
| 2019-06-11 | $0.241 | $0.253 | $0.227 | $0.240 | 383 571 |
| 2019-06-10 | $0.255 | $0.255 | $0.239 | $0.244 | 517 073 |
