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 |
| Feb 29, 2016 | $0.750 | $0.750 | $0.750 | $0.750 | 419 600 |
| Feb 26, 2016 | $0.710 | $0.710 | $0.710 | $0.710 | 219 600 |
| Feb 25, 2016 | $0.660 | $0.660 | $0.660 | $0.660 | 546 600 |
| Feb 24, 2016 | $0.670 | $0.670 | $0.670 | $0.670 | 250 300 |
| Feb 23, 2016 | $0.690 | $0.690 | $0.690 | $0.690 | 819 100 |
| Feb 22, 2016 | $0.80 | $0.80 | $0.80 | $0.80 | 415 500 |
| Feb 19, 2016 | $0.760 | $0.760 | $0.760 | $0.760 | 511 100 |
| Feb 18, 2016 | $0.86 | $0.86 | $0.86 | $0.86 | 394 600 |
| Feb 17, 2016 | $0.91 | $0.91 | $0.91 | $0.91 | 273 900 |
| Feb 16, 2016 | $0.87 | $0.87 | $0.87 | $0.87 | 336 700 |
| Feb 12, 2016 | $0.93 | $0.93 | $0.93 | $0.93 | 284 600 |
| Feb 11, 2016 | $0.88 | $0.88 | $0.88 | $0.88 | 241 800 |
| Feb 10, 2016 | $0.83 | $0.83 | $0.83 | $0.83 | 320 200 |
| Feb 09, 2016 | $0.89 | $0.89 | $0.89 | $0.89 | 446 900 |
| Feb 08, 2016 | $0.90 | $0.90 | $0.90 | $0.90 | 286 600 |
| Feb 05, 2016 | $0.99 | $0.99 | $0.99 | $0.99 | 243 700 |
| Feb 04, 2016 | $1.07 | $1.07 | $1.07 | $1.07 | 462 000 |
| Feb 03, 2016 | $1.10 | $1.10 | $1.10 | $1.10 | 682 700 |
| Feb 02, 2016 | $0.95 | $0.95 | $0.95 | $0.95 | 293 100 |
| Feb 01, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 749 000 |
| Jan 29, 2016 | $1.29 | $1.29 | $1.29 | $1.29 | 534 900 |
| Jan 28, 2016 | $1.13 | $1.13 | $1.13 | $1.13 | 692 400 |
| Jan 27, 2016 | $1.07 | $1.07 | $1.07 | $1.07 | 674 200 |
| Jan 26, 2016 | $1.00 | $1.00 | $1.00 | $1.00 | 330 600 |
| Jan 25, 2016 | $0.92 | $0.92 | $0.92 | $0.92 | 485 700 |
