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 |
| 2019-05-02 | $0.348 | $0.360 | $0.310 | $0.318 | 463 723 |
| 2019-05-01 | $0.360 | $0.363 | $0.330 | $0.350 | 494 433 |
| 2019-04-30 | $0.377 | $0.378 | $0.330 | $0.342 | 469 061 |
| 2019-04-29 | $0.372 | $0.388 | $0.353 | $0.366 | 290 190 |
| 2019-04-26 | $0.380 | $0.392 | $0.352 | $0.366 | 675 982 |
| 2019-04-25 | $0.390 | $0.410 | $0.371 | $0.383 | 242 059 |
| 2019-04-24 | $0.400 | $0.415 | $0.390 | $0.394 | 505 916 |
| 2019-04-23 | $0.380 | $0.409 | $0.360 | $0.401 | 1 562 290 |
| 2019-04-22 | $0.370 | $0.400 | $0.370 | $0.380 | 539 034 |
| 2019-04-18 | $0.370 | $0.390 | $0.360 | $0.367 | 629 050 |
| 2019-04-17 | $0.389 | $0.400 | $0.361 | $0.371 | 219 201 |
| 2019-04-16 | $0.405 | $0.420 | $0.370 | $0.376 | 912 671 |
| 2019-04-15 | $0.395 | $0.405 | $0.386 | $0.405 | 445 235 |
| 2019-04-12 | $0.410 | $0.420 | $0.385 | $0.405 | 903 515 |
| 2019-04-11 | $0.411 | $0.420 | $0.382 | $0.399 | 260 215 |
| 2019-04-10 | $0.420 | $0.420 | $0.382 | $0.410 | 642 457 |
| 2019-04-09 | $0.410 | $0.425 | $0.390 | $0.396 | 517 769 |
| 2019-04-08 | $0.380 | $0.425 | $0.380 | $0.409 | 943 159 |
| 2019-04-05 | $0.371 | $0.420 | $0.371 | $0.390 | 704 494 |
| 2019-04-04 | $0.400 | $0.404 | $0.371 | $0.374 | 566 119 |
| 2019-04-03 | $0.424 | $0.458 | $0.360 | $0.410 | 1 372 036 |
| 2019-04-02 | $0.400 | $0.540 | $0.382 | $0.433 | 1 455 299 |
| 2019-04-01 | $0.367 | $0.424 | $0.352 | $0.380 | 1 287 512 |
| 2019-03-29 | $0.338 | $0.387 | $0.333 | $0.354 | 990 564 |
| 2019-03-28 | $0.330 | $0.338 | $0.302 | $0.326 | 880 232 |
