Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 260.00 | 270.00 | 253.30 | 260.00 | 260.00 | 4,874 |
| 2023-03-28 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 6,987 |
| 2023-03-27 | 260.00 | 263.18 | 250.00 | 250.00 | 250.00 | 2,947 |
| 2023-03-24 | 260.00 | 263.20 | 260.00 | 260.00 | 260.00 | 3,577 |
| 2023-03-23 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 64,046 |
| 2023-03-22 | 265.00 | 270.00 | 252.00 | 260.00 | 260.00 | 1,677 |
| 2023-03-21 | 260.00 | 280.00 | 251.50 | 260.00 | 260.00 | 2,993 |
| 2023-03-20 | 260.00 | 263.63 | 251.00 | 260.00 | 260.00 | 15,960 |
| 2023-03-17 | 260.00 | 270.00 | 250.00 | 260.00 | 260.00 | 4,740 |
| 2023-03-16 | 260.00 | 267.85 | 256.00 | 260.00 | 260.00 | 8,990 |
| 2023-03-15 | 265.00 | 269.88 | 250.00 | 260.00 | 260.00 | 2,667 |
| 2023-03-14 | 270.00 | 290.00 | 250.00 | 265.00 | 265.00 | 18,438 |
| 2023-03-13 | 290.00 | 322.00 | 250.00 | 270.00 | 270.00 | 35,069 |
| 2023-03-10 | 243.00 | 243.00 | 240.00 | 243.00 | 243.00 | 12,000 |
| 2023-03-09 | 241.00 | 243.00 | 240.00 | 243.00 | 243.00 | 3,871 |
| 2023-03-08 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2023-03-07 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2023-03-06 | 238.00 | 243.00 | 235.50 | 238.00 | 238.00 | 296 |
| 2023-03-03 | 242.00 | 242.00 | 235.25 | 238.00 | 238.00 | 45,991 |
| 2023-03-02 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 10,936 |
| 2023-03-01 | 248.00 | 253.00 | 245.88 | 248.00 | 248.00 | 3,000 |
| 2023-02-28 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4,968 |
| 2023-02-27 | 245.00 | 248.00 | 240.00 | 248.00 | 248.00 | 4,036 |
| 2023-02-24 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2023-02-23 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 426 |
| 2023-02-22 | 245.00 | 245.00 | 241.80 | 245.00 | 245.00 | 11,365 |
| 2023-02-21 | 248.00 | 248.00 | 241.60 | 248.00 | 248.00 | 1,000 |
| 2023-02-20 | 248.00 | 248.00 | 241.50 | 248.00 | 248.00 | 2,000 |
| 2023-02-17 | 248.00 | 254.40 | 243.00 | 248.00 | 248.00 | 6,762 |
| 2023-02-16 | 248.00 | 252.83 | 248.00 | 248.00 | 248.00 | 261,085 |
| 2023-02-15 | 248.00 | 255.00 | 240.00 | 248.00 | 248.00 | 10,855 |
| 2023-02-14 | 245.00 | 250.00 | 245.00 | 248.00 | 248.00 | 246,000 |
| 2023-02-13 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2023-02-10 | 240.00 | 245.00 | 233.00 | 240.00 | 240.00 | 3,647 |
| 2023-02-09 | 240.00 | 247.00 | 230.00 | 240.00 | 240.00 | 1,424 |
| 2023-02-08 | 233.00 | 255.00 | 231.00 | 240.00 | 240.00 | 2,710 |
| 2023-02-07 | 230.00 | 236.00 | 226.20 | 233.00 | 233.00 | 3,695 |
| 2023-02-06 | 230.00 | 230.00 | 220.20 | 230.00 | 230.00 | 126 |
| 2023-02-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-02-02 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-02-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-01-31 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-01-30 | 235.00 | 240.00 | 230.00 | 230.00 | 230.00 | 2,041 |
| 2023-01-27 | 235.00 | 240.00 | 235.00 | 235.00 | 235.00 | 7,548 |
| 2023-01-26 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,176 |
| 2023-01-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-01-24 | 230.00 | 234.00 | 220.00 | 230.00 | 230.00 | 4,571 |
| 2023-01-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-01-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-01-19 | 217.00 | 235.00 | 217.00 | 230.00 | 230.00 | 19,531 |
| 2023-01-18 | 210.00 | 210.00 | 201.00 | 210.00 | 210.00 | 418 |
| 2023-01-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-01-16 | 210.00 | 213.00 | 200.00 | 210.00 | 210.00 | 2,904 |
| 2023-01-13 | 213.00 | 213.00 | 202.60 | 210.00 | 210.00 | 31,191 |
| 2023-01-12 | 210.00 | 217.00 | 200.00 | 210.00 | 210.00 | 27,172 |
| 2023-01-11 | 227.00 | 227.00 | 210.00 | 210.00 | 210.00 | 28,400 |
| 2023-01-10 | 235.00 | 240.00 | 230.00 | 230.00 | 230.00 | 9,756 |
| 2023-01-09 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 10,548 |
| 2023-01-06 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-01-05 | 243.00 | 243.00 | 230.65 | 240.00 | 240.00 | 1,300 |
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.