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 25, 2018 | $2.30 | $2.33 | $2.21 | $2.22 | 236 551 |
| Sep 24, 2018 | $2.20 | $2.33 | $2.13 | $2.28 | 297 472 |
| Sep 21, 2018 | $2.07 | $2.18 | $2.06 | $2.18 | 580 618 |
| Sep 20, 2018 | $2.07 | $2.12 | $2.06 | $2.07 | 139 877 |
| Sep 19, 2018 | $2.02 | $2.08 | $2.01 | $2.05 | 192 541 |
| Sep 18, 2018 | $2.00 | $2.02 | $1.96 | $2.02 | 334 343 |
| Sep 17, 2018 | $2.06 | $2.08 | $1.96 | $1.96 | 144 602 |
| Sep 14, 2018 | $2.02 | $2.06 | $2.02 | $2.04 | 178 747 |
| Sep 13, 2018 | $2.06 | $2.10 | $2.02 | $2.03 | 225 933 |
| Sep 12, 2018 | $2.08 | $2.14 | $2.08 | $2.08 | 205 122 |
| Sep 11, 2018 | $2.04 | $2.08 | $2.03 | $2.07 | 184 014 |
| Sep 10, 2018 | $2.07 | $2.09 | $2.03 | $2.04 | 576 988 |
| Sep 07, 2018 | $2.05 | $2.06 | $2.03 | $2.04 | 111 946 |
| Sep 06, 2018 | $2.09 | $2.14 | $2.03 | $2.04 | 376 915 |
| Sep 05, 2018 | $2.13 | $2.15 | $2.08 | $2.10 | 175 791 |
| Sep 04, 2018 | $2.19 | $2.19 | $2.13 | $2.17 | 465 395 |
| Aug 31, 2018 | $2.15 | $2.20 | $2.15 | $2.16 | 88 498 |
| Aug 30, 2018 | $2.15 | $2.17 | $2.13 | $2.16 | 625 518 |
| Aug 29, 2018 | $2.15 | $2.18 | $2.12 | $2.14 | 599 184 |
| Aug 28, 2018 | $2.17 | $2.19 | $2.13 | $2.13 | 169 247 |
| Aug 27, 2018 | $2.24 | $2.25 | $2.17 | $2.17 | 123 480 |
| Aug 24, 2018 | $2.27 | $2.33 | $2.23 | $2.25 | 155 312 |
| Aug 23, 2018 | $2.28 | $2.30 | $2.25 | $2.26 | 122 845 |
| Aug 22, 2018 | $2.28 | $2.33 | $2.23 | $2.28 | 600 201 |
| Aug 21, 2018 | $2.27 | $2.29 | $2.23 | $2.25 | 177 709 |
