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 30, 2016 | $3.47 | $3.59 | $3.30 | $3.38 | 1 872 000 |
| Sep 29, 2016 | $3.20 | $3.60 | $3.08 | $3.44 | 3 343 600 |
| Sep 28, 2016 | $2.72 | $3.23 | $2.71 | $3.13 | 2 093 000 |
| Sep 27, 2016 | $2.77 | $2.80 | $2.68 | $2.69 | 811 100 |
| Sep 26, 2016 | $2.85 | $2.96 | $2.76 | $2.86 | 898 900 |
| Sep 23, 2016 | $2.88 | $2.99 | $2.76 | $2.83 | 1 124 300 |
| Sep 22, 2016 | $3.00 | $3.09 | $2.82 | $2.93 | 1 241 100 |
| Sep 21, 2016 | $2.84 | $2.93 | $2.74 | $2.92 | 1 211 600 |
| Sep 20, 2016 | $2.72 | $2.90 | $2.59 | $2.70 | 1 007 000 |
| Sep 19, 2016 | $3.05 | $3.23 | $2.71 | $2.77 | 1 282 800 |
| Sep 16, 2016 | $2.93 | $3.05 | $2.87 | $2.98 | 1 238 000 |
| Sep 15, 2016 | $3.06 | $3.18 | $2.92 | $2.99 | 1 587 000 |
| Sep 14, 2016 | $3.12 | $3.32 | $3.03 | $3.07 | 1 367 200 |
| Sep 13, 2016 | $3.48 | $3.57 | $3.03 | $3.21 | 2 276 000 |
| Sep 12, 2016 | $3.46 | $3.75 | $3.34 | $3.69 | 1 525 200 |
| Sep 09, 2016 | $3.90 | $3.96 | $3.52 | $3.57 | 1 941 400 |
| Sep 08, 2016 | $4.25 | $4.33 | $3.91 | $4.01 | 2 473 400 |
| Sep 07, 2016 | $4.00 | $4.35 | $3.97 | $4.12 | 3 239 400 |
| Sep 06, 2016 | $3.56 | $3.95 | $3.50 | $3.90 | 2 781 000 |
| Sep 02, 2016 | $3.46 | $3.65 | $3.35 | $3.56 | 1 336 700 |
| Sep 01, 2016 | $3.14 | $3.65 | $3.14 | $3.38 | 1 359 900 |
| Aug 31, 2016 | $3.36 | $3.45 | $3.06 | $3.32 | 2 079 000 |
| Aug 30, 2016 | $3.52 | $3.94 | $3.34 | $3.44 | 4 854 900 |
| Aug 29, 2016 | $2.88 | $3.62 | $2.87 | $3.52 | 4 363 400 |
| Aug 26, 2016 | $2.87 | $3.03 | $2.80 | $2.90 | 1 204 700 |
