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 |
| Jul 21, 2016 | $1.93 | $2.02 | $1.85 | $1.89 | 452 000 |
| Jul 20, 2016 | $1.96 | $2.00 | $1.85 | $1.93 | 631 500 |
| Jul 19, 2016 | $2.08 | $2.12 | $1.98 | $1.98 | 440 300 |
| Jul 18, 2016 | $2.00 | $2.13 | $1.96 | $2.09 | 401 600 |
| Jul 15, 2016 | $2.11 | $2.17 | $2.02 | $2.02 | 273 300 |
| Jul 14, 2016 | $2.11 | $2.18 | $2.04 | $2.07 | 419 800 |
| Jul 13, 2016 | $2.22 | $2.24 | $2.04 | $2.06 | 778 900 |
| Jul 12, 2016 | $2.05 | $2.26 | $2.05 | $2.14 | 1 396 400 |
| Jul 11, 2016 | $2.00 | $2.04 | $1.93 | $1.93 | 441 100 |
| Jul 08, 2016 | $1.96 | $2.07 | $1.96 | $1.96 | 744 300 |
| Jul 07, 2016 | $2.09 | $2.16 | $1.95 | $1.97 | 489 200 |
| Jul 06, 2016 | $1.97 | $2.12 | $1.90 | $2.06 | 465 400 |
| Jul 05, 2016 | $2.04 | $2.09 | $1.92 | $1.97 | 947 600 |
| Jul 01, 2016 | $2.07 | $2.28 | $2.01 | $2.14 | 695 100 |
| Jun 30, 2016 | $2.08 | $2.13 | $1.95 | $2.10 | 658 700 |
| Jun 29, 2016 | $2.09 | $2.19 | $2.01 | $2.10 | 823 600 |
| Jun 28, 2016 | $2.06 | $2.21 | $2.04 | $2.04 | 857 300 |
| Jun 27, 2016 | $2.25 | $2.29 | $1.94 | $1.95 | 1 418 100 |
| Jun 24, 2016 | $2.39 | $2.45 | $2.25 | $2.32 | 4 375 800 |
| Jun 23, 2016 | $2.41 | $2.59 | $2.31 | $2.55 | 844 100 |
| Jun 22, 2016 | $2.38 | $2.45 | $2.24 | $2.35 | 492 700 |
| Jun 21, 2016 | $2.20 | $2.34 | $2.12 | $2.32 | 674 200 |
| Jun 20, 2016 | $2.37 | $2.39 | $2.20 | $2.22 | 601 200 |
| Jun 17, 2016 | $2.15 | $2.38 | $2.12 | $2.26 | 1 307 200 |
| Jun 16, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 865 941 |
