Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 132.50 | 140.00 | 130.00 | 135.00 | 135.00 | 21,339 |
| 2024-03-11 | 132.50 | 138.00 | 132.50 | 132.50 | 132.50 | 1,293 |
| 2024-03-08 | 132.50 | 132.50 | 132.00 | 132.50 | 132.50 | 2 |
| 2024-03-07 | 132.50 | 138.00 | 130.75 | 132.50 | 132.50 | 12,335 |
| 2024-03-06 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 3,040 |
| 2024-03-05 | 133.50 | 138.00 | 130.00 | 135.00 | 135.00 | 39,724 |
| 2024-03-04 | 137.50 | 143.00 | 130.35 | 133.50 | 133.50 | 6,836 |
| 2024-03-01 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 2,183 |
| 2024-02-29 | 137.50 | 139.70 | 137.50 | 137.50 | 137.50 | 2,281 |
| 2024-02-28 | 137.50 | 139.80 | 135.00 | 137.50 | 137.50 | 7,711 |
| 2024-02-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 5,274 |
| 2024-02-26 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 8,889 |
| 2024-02-23 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 2,293 |
| 2024-02-22 | 147.50 | 150.00 | 140.00 | 145.00 | 145.00 | 5,628 |
| 2024-02-21 | 150.00 | 150.00 | 145.00 | 147.50 | 147.50 | 18,791 |
| 2024-02-20 | 151.50 | 151.50 | 150.00 | 151.50 | 151.50 | 3,250 |
| 2024-02-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-02-16 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3,542 |
| 2024-02-15 | 156.44 | 156.44 | 150.00 | 155.00 | 155.00 | 2,095 |
| 2024-02-14 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2024-02-13 | 156.50 | 159.49 | 156.50 | 156.50 | 156.50 | 3,700 |
| 2024-02-12 | 156.50 | 156.50 | 155.00 | 156.50 | 156.50 | 2,500 |
| 2024-02-09 | 159.00 | 160.00 | 150.00 | 159.00 | 159.00 | 907 |
| 2024-02-08 | 159.00 | 163.00 | 155.00 | 155.00 | 155.00 | 3,388 |
| 2024-02-07 | 161.50 | 163.00 | 155.00 | 155.00 | 155.00 | 6,317 |
| 2024-02-06 | 162.50 | 164.00 | 160.00 | 161.50 | 161.50 | 17,665 |
| 2024-02-05 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 56,004 |
| 2024-02-02 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 17,479 |
| 2024-02-01 | 166.50 | 170.00 | 165.90 | 166.00 | 166.00 | 35,113 |
| 2024-01-31 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | 13,942 |
| 2024-01-30 | 166.00 | 166.80 | 166.00 | 166.00 | 166.00 | 2,000 |
| 2024-01-29 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 80,002 |
| 2024-01-26 | 166.00 | 166.88 | 165.97 | 166.00 | 166.00 | 85,571 |
| 2024-01-25 | 167.42 | 167.42 | 166.00 | 166.00 | 166.00 | 22,187 |
| 2024-01-24 | 167.50 | 170.00 | 166.35 | 170.00 | 170.00 | 33,173 |
| 2024-01-23 | 168.50 | 169.00 | 165.00 | 167.50 | 167.50 | 30,196 |
| 2024-01-22 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2024-01-19 | 168.50 | 170.00 | 167.05 | 168.50 | 168.50 | 677 |
| 2024-01-18 | 168.50 | 168.50 | 168.35 | 168.50 | 168.50 | 1,500 |
| 2024-01-17 | 168.50 | 170.00 | 166.10 | 168.50 | 168.50 | 3,864 |
| 2024-01-16 | 168.50 | 170.00 | 167.00 | 168.50 | 168.50 | 7,186 |
| 2024-01-15 | 168.50 | 168.50 | 167.45 | 168.50 | 168.50 | 881 |
| 2024-01-12 | 168.50 | 169.45 | 168.50 | 168.50 | 168.50 | 265 |
| 2024-01-11 | 168.50 | 169.45 | 167.00 | 168.50 | 168.50 | 891 |
| 2024-01-10 | 174.00 | 178.00 | 168.50 | 168.50 | 168.50 | 13,001 |
| 2024-01-09 | 174.00 | 175.00 | 174.00 | 174.00 | 174.00 | 680 |
| 2024-01-08 | 174.00 | 182.00 | 170.40 | 182.00 | 182.00 | 49,312 |
| 2024-01-05 | 176.50 | 178.00 | 170.00 | 174.00 | 174.00 | 10,693 |
| 2024-01-04 | 176.50 | 176.95 | 172.00 | 176.50 | 176.50 | 12,883 |
| 2024-01-03 | 180.00 | 182.00 | 172.00 | 176.50 | 176.50 | 38,282 |
| 2024-01-02 | 182.50 | 184.00 | 176.25 | 180.00 | 180.00 | 5,363 |
| 2023-12-29 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2023-12-28 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 76 |
| 2023-12-27 | 182.50 | 182.50 | 180.10 | 182.50 | 182.50 | 2,183 |
| 2023-12-22 | 182.50 | 182.89 | 182.50 | 182.50 | 182.50 | 158 |
| 2023-12-21 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2023-12-20 | 182.50 | 182.50 | 180.10 | 182.50 | 182.50 | 1,000 |
| 2023-12-19 | 182.50 | 182.50 | 180.25 | 182.50 | 182.50 | 1,347 |
| 2023-12-18 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2023-12-15 | 182.50 | 183.50 | 180.00 | 182.50 | 182.50 | 4,519 |
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.