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 |
| May 10, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 416 451 |
| May 09, 2016 | $2.38 | $2.38 | $2.38 | $2.38 | 572 580 |
| May 06, 2016 | $2.46 | $2.46 | $2.46 | $2.46 | 590 425 |
| May 05, 2016 | $2.27 | $2.27 | $2.27 | $2.27 | 790 588 |
| May 04, 2016 | $2.48 | $2.48 | $2.48 | $2.48 | 759 575 |
| May 03, 2016 | $2.34 | $2.34 | $2.34 | $2.34 | 651 087 |
| May 02, 2016 | $2.63 | $2.63 | $2.63 | $2.63 | 756 170 |
| Apr 29, 2016 | $2.93 | $2.93 | $2.93 | $2.93 | 899 333 |
| Apr 28, 2016 | $2.68 | $2.68 | $2.68 | $2.68 | 1 378 766 |
| Apr 27, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 2 849 753 |
| Apr 26, 2016 | $2.35 | $2.35 | $2.35 | $2.35 | 694 712 |
| Apr 25, 2016 | $2.14 | $2.14 | $2.14 | $2.14 | 581 785 |
| Apr 22, 2016 | $2.16 | $2.16 | $2.16 | $2.16 | 1 306 533 |
| Apr 21, 2016 | $2.16 | $2.16 | $2.16 | $2.16 | 1 866 092 |
| Apr 20, 2016 | $1.94 | $1.94 | $1.94 | $1.94 | 1 009 332 |
| Apr 19, 2016 | $1.85 | $1.85 | $1.85 | $1.85 | 655 131 |
| Apr 18, 2016 | $1.72 | $1.72 | $1.72 | $1.72 | 656 922 |
| Apr 15, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 386 143 |
| Apr 14, 2016 | $1.72 | $1.72 | $1.72 | $1.72 | 382 633 |
| Apr 13, 2016 | $1.85 | $1.85 | $1.85 | $1.85 | 942 418 |
| Apr 12, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 765 771 |
| Apr 11, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 524 882 |
| Apr 08, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 636 979 |
| Apr 07, 2016 | $1.41 | $1.41 | $1.41 | $1.41 | 451 868 |
| Apr 06, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 776 158 |
