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 |
| Apr 05, 2016 | $1.25 | $1.25 | $1.25 | $1.25 | 317 271 |
| Apr 04, 2016 | $1.23 | $1.23 | $1.23 | $1.23 | 380 561 |
| Apr 01, 2016 | $1.21 | $1.21 | $1.21 | $1.21 | 435 175 |
| Mar 31, 2016 | $1.16 | $1.16 | $1.16 | $1.16 | 737 340 |
| Mar 30, 2016 | $1.25 | $1.25 | $1.25 | $1.25 | 346 683 |
| Mar 29, 2016 | $1.26 | $1.26 | $1.26 | $1.26 | 333 200 |
| Mar 28, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 331 200 |
| Mar 24, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 427 900 |
| Mar 23, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 565 100 |
| Mar 22, 2016 | $1.41 | $1.41 | $1.41 | $1.41 | 1 081 300 |
| Mar 21, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 330 500 |
| Mar 18, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 1 711 300 |
| Mar 17, 2016 | $1.54 | $1.54 | $1.54 | $1.54 | 1 106 000 |
| Mar 16, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 401 900 |
| Mar 15, 2016 | $1.39 | $1.39 | $1.39 | $1.39 | 771 400 |
| Mar 14, 2016 | $1.60 | $1.60 | $1.60 | $1.60 | 483 700 |
| Mar 11, 2016 | $1.71 | $1.71 | $1.71 | $1.71 | 550 800 |
| Mar 10, 2016 | $1.62 | $1.62 | $1.62 | $1.62 | 630 800 |
| Mar 09, 2016 | $1.60 | $1.60 | $1.60 | $1.60 | 800 400 |
| Mar 08, 2016 | $1.52 | $1.52 | $1.52 | $1.52 | 1 209 100 |
| Mar 07, 2016 | $1.90 | $1.90 | $1.90 | $1.90 | 3 344 100 |
| Mar 04, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 4 167 000 |
| Mar 03, 2016 | $1.11 | $1.11 | $1.11 | $1.11 | 1 784 100 |
| Mar 02, 2016 | $0.92 | $0.92 | $0.92 | $0.92 | 642 300 |
| Mar 01, 2016 | $0.87 | $0.87 | $0.87 | $0.87 | 523 000 |
