Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 250.00 | 258.00 | 243.00 | 245.00 | 245.00 | 2,700 |
| 2023-01-03 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 250 |
| 2022-12-30 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-12-29 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-12-28 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 437 |
| 2022-12-23 | 240.00 | 249.00 | 240.00 | 240.00 | 240.00 | 1,200 |
| 2022-12-22 | 240.00 | 247.00 | 232.00 | 240.00 | 240.00 | 4,154 |
| 2022-12-21 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | 900 |
| 2022-12-20 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-12-19 | 240.00 | 247.00 | 240.00 | 240.00 | 240.00 | 1,116 |
| 2022-12-16 | 240.00 | 249.00 | 235.00 | 240.00 | 240.00 | 5,122 |
| 2022-12-15 | 240.00 | 260.00 | 240.00 | 240.00 | 240.00 | 13,952 |
| 2022-12-14 | 260.00 | 260.00 | 242.00 | 248.00 | 248.00 | 7,827 |
| 2022-12-13 | 260.00 | 270.00 | 256.00 | 265.00 | 265.00 | 11,136 |
| 2022-12-12 | 255.00 | 269.00 | 255.00 | 260.00 | 260.00 | 10,155 |
| 2022-12-09 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | 1,976 |
| 2022-12-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-12-07 | 250.00 | 258.50 | 240.00 | 250.00 | 250.00 | 6,199 |
| 2022-12-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-12-05 | 250.00 | 250.00 | 241.00 | 250.00 | 250.00 | 245 |
| 2022-12-02 | 250.00 | 259.00 | 250.00 | 250.00 | 250.00 | 2,800 |
| 2022-12-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-11-30 | 250.00 | 254.90 | 250.00 | 250.00 | 250.00 | 4,297 |
| 2022-11-29 | 250.00 | 254.90 | 250.00 | 250.00 | 250.00 | 976 |
| 2022-11-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-11-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-11-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-11-23 | 250.00 | 250.00 | 241.00 | 250.00 | 250.00 | 159 |
| 2022-11-22 | 250.00 | 256.00 | 240.00 | 250.00 | 250.00 | 18,500 |
| 2022-11-21 | 245.00 | 246.90 | 245.00 | 245.00 | 245.00 | 1,142 |
| 2022-11-18 | 245.00 | 255.00 | 245.00 | 245.00 | 245.00 | 4,981 |
| 2022-11-17 | 245.00 | 245.00 | 230.00 | 245.00 | 245.00 | 3 |
| 2022-11-16 | 245.00 | 260.00 | 245.00 | 245.00 | 245.00 | 203 |
| 2022-11-15 | 244.90 | 247.00 | 244.90 | 245.00 | 245.00 | 3,349 |
| 2022-11-14 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 59,400 |
| 2022-11-11 | 245.00 | 260.00 | 242.50 | 250.00 | 250.00 | 63,846 |
| 2022-11-10 | 240.00 | 257.00 | 240.00 | 245.00 | 245.00 | 62,094 |
| 2022-11-09 | 235.00 | 245.00 | 235.00 | 235.00 | 235.00 | 500 |
| 2022-11-08 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-11-07 | 235.00 | 245.00 | 235.00 | 235.00 | 235.00 | 79 |
| 2022-11-04 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-11-03 | 220.00 | 249.00 | 220.00 | 235.00 | 235.00 | 19,673 |
| 2022-11-02 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 59,906 |
| 2022-11-01 | 235.00 | 238.60 | 220.00 | 235.00 | 235.00 | 257 |
| 2022-10-31 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-10-28 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-10-27 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-10-26 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-10-25 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-10-24 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 830 |
| 2022-10-21 | 240.00 | 240.00 | 205.00 | 240.00 | 240.00 | 10,993 |
| 2022-10-20 | 255.00 | 255.00 | 240.00 | 255.00 | 255.00 | 255 |
| 2022-10-19 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-10-18 | 255.00 | 255.00 | 240.00 | 255.00 | 255.00 | 1,117 |
| 2022-10-17 | 255.00 | 255.00 | 240.00 | 255.00 | 255.00 | 923 |
| 2022-10-14 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-10-13 | 255.00 | 255.00 | 240.00 | 255.00 | 255.00 | 31,645 |
| 2022-10-12 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-10-11 | 255.00 | 255.00 | 244.00 | 255.00 | 255.00 | 12,650 |
| 2022-10-10 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
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.