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 |
| Mar 27, 2019 | $0.380 | $0.380 | $0.310 | $0.317 | 1 413 362 |
| Mar 26, 2019 | $0.468 | $0.470 | $0.362 | $0.380 | 1 273 152 |
| Mar 25, 2019 | $0.505 | $0.510 | $0.391 | $0.403 | 1 726 683 |
| Mar 22, 2019 | $0.523 | $0.540 | $0.417 | $0.500 | 1 779 903 |
| Mar 21, 2019 | $0.744 | $0.744 | $0.500 | $0.520 | 2 801 294 |
| Mar 20, 2019 | $0.760 | $0.80 | $0.720 | $0.745 | 494 567 |
| Mar 19, 2019 | $1.05 | $1.05 | $0.750 | $0.765 | 1 586 395 |
| Mar 18, 2019 | $1.07 | $1.10 | $1.05 | $1.08 | 218 657 |
| Mar 15, 2019 | $1.02 | $1.08 | $1.00 | $1.07 | 287 652 |
| Mar 14, 2019 | $1.05 | $1.10 | $1.01 | $1.02 | 106 753 |
| Mar 13, 2019 | $1.01 | $1.12 | $1.01 | $1.06 | 142 933 |
| Mar 12, 2019 | $0.95 | $1.03 | $0.94 | $1.01 | 125 773 |
| Mar 11, 2019 | $0.93 | $1.00 | $0.91 | $0.95 | 180 715 |
| Mar 08, 2019 | $0.93 | $0.93 | $0.90 | $0.90 | 166 028 |
| Mar 07, 2019 | $0.97 | $1.00 | $0.93 | $0.93 | 99 532 |
| Mar 06, 2019 | $0.99 | $1.00 | $0.96 | $0.96 | 141 493 |
| Mar 05, 2019 | $0.97 | $0.98 | $0.96 | $0.98 | 64 285 |
| Mar 04, 2019 | $0.95 | $0.98 | $0.95 | $0.96 | 104 893 |
| Mar 01, 2019 | $0.93 | $0.99 | $0.93 | $0.94 | 86 811 |
| Feb 28, 2019 | $1.00 | $1.00 | $0.94 | $0.94 | 101 914 |
| Feb 27, 2019 | $0.94 | $0.99 | $0.94 | $0.97 | 58 099 |
| Feb 26, 2019 | $0.95 | $1.00 | $0.94 | $0.94 | 79 489 |
| Feb 25, 2019 | $0.94 | $1.01 | $0.94 | $0.96 | 107 109 |
| Feb 22, 2019 | $0.97 | $1.00 | $0.93 | $0.95 | 95 891 |
| Feb 21, 2019 | $0.99 | $1.00 | $0.92 | $0.96 | 198 395 |
