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 |
| Nov 04, 2016 | $2.89 | $2.89 | $2.67 | $2.70 | 1 037 700 |
| Nov 03, 2016 | $2.96 | $3.25 | $2.58 | $2.89 | 3 320 700 |
| Nov 02, 2016 | $2.73 | $2.74 | $2.58 | $2.70 | 949 300 |
| Nov 01, 2016 | $2.94 | $2.99 | $2.76 | $2.80 | 819 500 |
| Oct 31, 2016 | $2.94 | $2.94 | $2.66 | $2.85 | 1 003 900 |
| Oct 28, 2016 | $3.02 | $3.09 | $2.88 | $2.96 | 751 200 |
| Oct 27, 2016 | $3.05 | $3.22 | $2.99 | $3.01 | 875 500 |
| Oct 26, 2016 | $3.09 | $3.36 | $2.97 | $3.01 | 2 052 400 |
| Oct 25, 2016 | $3.09 | $3.18 | $2.99 | $3.01 | 532 200 |
| Oct 24, 2016 | $3.14 | $3.17 | $3.00 | $3.13 | 657 600 |
| Oct 21, 2016 | $3.23 | $3.34 | $3.07 | $3.14 | 1 227 500 |
| Oct 20, 2016 | $3.20 | $3.35 | $3.15 | $3.28 | 948 500 |
| Oct 19, 2016 | $3.16 | $3.37 | $3.12 | $3.27 | 887 400 |
| Oct 18, 2016 | $3.26 | $3.26 | $2.97 | $3.10 | 852 700 |
| Oct 17, 2016 | $3.22 | $3.23 | $3.02 | $3.15 | 770 200 |
| Oct 14, 2016 | $3.26 | $3.34 | $3.10 | $3.24 | 782 300 |
| Oct 13, 2016 | $3.34 | $3.40 | $3.17 | $3.24 | 993 900 |
| Oct 12, 2016 | $3.40 | $3.48 | $3.30 | $3.40 | 1 003 700 |
| Oct 11, 2016 | $3.57 | $3.65 | $3.34 | $3.44 | 1 048 700 |
| Oct 10, 2016 | $3.28 | $3.74 | $3.27 | $3.58 | 1 621 800 |
| Oct 07, 2016 | $3.25 | $3.37 | $3.16 | $3.23 | 644 800 |
| Oct 06, 2016 | $3.47 | $3.52 | $3.25 | $3.26 | 994 100 |
| Oct 05, 2016 | $3.35 | $3.53 | $3.30 | $3.44 | 1 695 700 |
| Oct 04, 2016 | $3.28 | $3.32 | $3.08 | $3.16 | 782 400 |
| Oct 03, 2016 | $3.38 | $3.43 | $3.12 | $3.28 | 896 300 |
