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 |
| Dec 12, 2016 | $4.29 | $4.33 | $3.72 | $3.82 | 2 002 120 |
| Dec 09, 2016 | $3.89 | $4.14 | $3.78 | $3.91 | 2 258 404 |
| Dec 08, 2016 | $3.52 | $3.85 | $3.42 | $3.82 | 1 644 212 |
| Dec 07, 2016 | $3.70 | $3.75 | $3.40 | $3.47 | 891 630 |
| Dec 06, 2016 | $3.55 | $3.81 | $3.40 | $3.70 | 1 353 015 |
| Dec 05, 2016 | $3.54 | $3.72 | $3.46 | $3.62 | 1 222 341 |
| Dec 02, 2016 | $3.54 | $3.67 | $3.29 | $3.46 | 871 471 |
| Dec 01, 2016 | $3.65 | $3.80 | $3.37 | $3.50 | 2 016 248 |
| Nov 30, 2016 | $3.31 | $3.60 | $3.13 | $3.51 | 3 451 511 |
| Nov 29, 2016 | $2.91 | $3.08 | $2.78 | $3.00 | 1 037 438 |
| Nov 28, 2016 | $3.25 | $3.29 | $3.01 | $3.05 | 1 085 692 |
| Nov 25, 2016 | $3.28 | $3.29 | $3.18 | $3.20 | 367 252 |
| Nov 23, 2016 | $3.11 | $3.38 | $3.06 | $3.31 | 1 197 254 |
| Nov 22, 2016 | $3.18 | $3.33 | $3.04 | $3.18 | 1 059 577 |
| Nov 21, 2016 | $3.10 | $3.27 | $3.04 | $3.17 | 1 682 058 |
| Nov 18, 2016 | $2.98 | $3.09 | $2.90 | $2.96 | 735 035 |
| Nov 17, 2016 | $3.19 | $3.20 | $2.88 | $2.96 | 1 058 504 |
| Nov 16, 2016 | $3.05 | $3.10 | $2.92 | $2.98 | 732 056 |
| Nov 15, 2016 | $2.88 | $3.13 | $2.88 | $3.07 | 1 371 486 |
| Nov 14, 2016 | $2.61 | $2.78 | $2.58 | $2.76 | 699 270 |
| Nov 11, 2016 | $2.84 | $2.86 | $2.62 | $2.62 | 809 740 |
| Nov 10, 2016 | $2.81 | $2.97 | $2.78 | $2.88 | 672 714 |
| Nov 09, 2016 | $2.61 | $2.94 | $2.57 | $2.86 | 1 479 739 |
| Nov 08, 2016 | $2.57 | $2.57 | $2.57 | $2.57 | 879 870 |
| Nov 07, 2016 | $2.75 | $2.80 | $2.51 | $2.57 | 1 187 400 |
