Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 84.000 | 84.000 | 80.400 | 82.500 | 82.500 | 22,557 |
| 2024-08-30 | 86.500 | 86.500 | 83.000 | 86.500 | 86.500 | 3,703 |
| 2024-08-29 | 86.500 | 86.500 | 83.200 | 86.500 | 86.500 | 4,650 |
| 2024-08-28 | 86.750 | 86.750 | 83.140 | 86.500 | 86.500 | 8,100 |
| 2024-08-27 | 91.000 | 91.000 | 87.000 | 91.000 | 91.000 | 1,500 |
| 2024-08-23 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-08-22 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-08-21 | 91.000 | 91.000 | 87.000 | 91.000 | 91.000 | 4,451 |
| 2024-08-20 | 91.500 | 91.500 | 88.000 | 91.500 | 91.500 | 1,500 |
| 2024-08-19 | 91.500 | 91.500 | 85.000 | 91.500 | 91.500 | 12,641 |
| 2024-08-16 | 91.500 | 91.500 | 88.140 | 91.500 | 91.500 | 1,000 |
| 2024-08-15 | 91.500 | 95.000 | 86.200 | 91.500 | 91.500 | 3,770 |
| 2024-08-14 | 91.500 | 91.500 | 88.300 | 91.500 | 91.500 | 4,770 |
| 2024-08-13 | 91.500 | 91.500 | 88.300 | 91.500 | 91.500 | 1,455 |
| 2024-08-12 | 91.500 | 91.500 | 86.000 | 91.500 | 91.500 | 6,505 |
| 2024-08-09 | 91.500 | 95.000 | 88.300 | 91.500 | 91.500 | 1,001 |
| 2024-08-08 | 91.500 | 95.000 | 91.000 | 91.500 | 91.500 | 11,112 |
| 2024-08-07 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 0 |
| 2024-08-06 | 91.500 | 91.500 | 91.450 | 91.500 | 91.500 | 540 |
| 2024-08-05 | 92.500 | 95.000 | 88.000 | 91.500 | 91.500 | 2,731 |
| 2024-08-02 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 488 |
| 2024-08-01 | 92.500 | 97.000 | 91.000 | 92.500 | 92.500 | 26,097 |
| 2024-07-31 | 92.500 | 92.500 | 91.000 | 92.500 | 92.500 | 3,075 |
| 2024-07-30 | 92.500 | 92.500 | 91.000 | 92.500 | 92.500 | 600 |
| 2024-07-29 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2024-07-26 | 92.500 | 95.000 | 92.000 | 92.500 | 92.500 | 861 |
| 2024-07-25 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 2,000 |
| 2024-07-24 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2024-07-23 | 92.500 | 95.000 | 90.000 | 92.500 | 92.500 | 18,033 |
| 2024-07-22 | 92.500 | 93.000 | 90.000 | 92.500 | 92.500 | 14,001 |
| 2024-07-19 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 13,454 |
| 2024-07-18 | 94.500 | 97.000 | 90.000 | 92.500 | 92.500 | 5,541 |
| 2024-07-17 | 98.000 | 98.000 | 92.050 | 94.500 | 94.500 | 10,653 |
| 2024-07-16 | 102.00 | 102.00 | 97.100 | 102.00 | 102.00 | 1,530 |
| 2024-07-15 | 106.00 | 107.00 | 100.00 | 103.50 | 103.50 | 10,625 |
| 2024-07-12 | 110.00 | 110.00 | 101.50 | 106.00 | 106.00 | 28,546 |
| 2024-07-11 | 115.10 | 115.10 | 110.00 | 113.50 | 113.50 | 3,950 |
| 2024-07-10 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 2,000 |
| 2024-07-09 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2024-07-08 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2024-07-05 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 1,800 |
| 2024-07-04 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 4,056 |
| 2024-07-03 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2,000 |
| 2024-07-02 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3,557 |
| 2024-07-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-06-28 | 120.00 | 120.00 | 110.21 | 120.00 | 120.00 | 5,046 |
| 2024-06-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-06-26 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 1 |
| 2024-06-25 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1,122 |
| 2024-06-24 | 120.00 | 120.89 | 120.00 | 120.00 | 120.00 | 8 |
| 2024-06-21 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 4,268 |
| 2024-06-20 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 6,253 |
| 2024-06-19 | 120.00 | 125.00 | 117.00 | 120.00 | 120.00 | 130 |
| 2024-06-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-06-17 | 127.50 | 133.00 | 115.00 | 120.00 | 120.00 | 11,896 |
| 2024-06-14 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 7,248 |
| 2024-06-13 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 3,180 |
| 2024-06-12 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 3,608 |
| 2024-06-11 | 127.50 | 129.40 | 125.10 | 127.50 | 127.50 | 1,024 |
| 2024-06-10 | 115.00 | 130.00 | 103.50 | 127.50 | 127.50 | 82,758 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.