Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 400.00 | 400.00 | 370.00 | 385.00 | 385.00 | 5,756 |
| 2022-01-19 | 400.00 | 419.00 | 383.00 | 400.00 | 400.00 | 429 |
| 2022-01-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-17 | 400.00 | 420.00 | 400.00 | 400.00 | 400.00 | 1,597 |
| 2022-01-14 | 400.00 | 400.00 | 382.00 | 400.00 | 400.00 | 4,819 |
| 2022-01-13 | 400.00 | 400.00 | 381.00 | 400.00 | 400.00 | 1,250 |
| 2022-01-12 | 400.00 | 400.00 | 381.00 | 400.00 | 400.00 | 448 |
| 2022-01-11 | 400.00 | 400.00 | 381.00 | 400.00 | 400.00 | 1,121 |
| 2022-01-10 | 400.00 | 400.00 | 381.00 | 400.00 | 400.00 | 64 |
| 2022-01-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-06 | 400.00 | 429.00 | 390.00 | 390.00 | 390.00 | 7,203 |
| 2022-01-05 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 13 |
| 2022-01-04 | 400.00 | 400.00 | 376.00 | 400.00 | 400.00 | 804 |
| 2021-12-31 | 400.00 | 400.00 | 376.00 | 400.00 | 400.00 | 880 |
| 2021-12-30 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 298 |
| 2021-12-29 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 5,060 |
| 2021-12-24 | 400.00 | 400.00 | 376.00 | 400.00 | 400.00 | 500 |
| 2021-12-23 | 400.00 | 400.00 | 371.00 | 400.00 | 400.00 | 320 |
| 2021-12-22 | 400.00 | 409.00 | 390.00 | 400.00 | 400.00 | 1,920 |
| 2021-12-21 | 390.00 | 400.00 | 370.00 | 400.00 | 400.00 | 341 |
| 2021-12-20 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2021-12-17 | 380.00 | 390.00 | 360.00 | 390.00 | 390.00 | 1,825 |
| 2021-12-16 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 250 |
| 2021-12-15 | 395.00 | 418.00 | 372.00 | 395.00 | 395.00 | 521 |
| 2021-12-14 | 395.00 | 420.00 | 395.00 | 395.00 | 395.00 | 564 |
| 2021-12-13 | 385.00 | 385.00 | 370.00 | 385.00 | 385.00 | 3,756 |
| 2021-12-10 | 395.00 | 395.00 | 373.00 | 395.00 | 395.00 | 2,549 |
| 2021-12-09 | 395.00 | 406.50 | 372.00 | 395.00 | 395.00 | 5,034 |
| 2021-12-08 | 395.00 | 407.00 | 395.00 | 395.00 | 395.00 | 51,059 |
| 2021-12-07 | 395.00 | 408.00 | 380.00 | 395.00 | 395.00 | 2,713 |
| 2021-12-06 | 408.00 | 408.00 | 380.00 | 395.00 | 395.00 | 964 |
| 2021-12-03 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2021-12-02 | 410.00 | 410.00 | 386.00 | 410.00 | 410.00 | 883 |
| 2021-12-01 | 410.00 | 449.00 | 383.00 | 410.00 | 410.00 | 4,798 |
| 2021-11-30 | 410.00 | 417.00 | 410.00 | 410.00 | 410.00 | 344 |
| 2021-11-29 | 410.00 | 418.00 | 383.00 | 410.00 | 410.00 | 175 |
| 2021-11-26 | 390.00 | 419.00 | 382.00 | 410.00 | 410.00 | 3,788 |
| 2021-11-25 | 415.00 | 415.00 | 390.00 | 415.00 | 415.00 | 2,546 |
| 2021-11-24 | 415.00 | 419.00 | 415.00 | 415.00 | 415.00 | 464 |
| 2021-11-23 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2021-11-22 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2021-11-19 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2021-11-18 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2021-11-17 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2021-11-16 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2021-11-15 | 415.00 | 415.00 | 402.00 | 415.00 | 415.00 | 309 |
| 2021-11-12 | 415.00 | 440.00 | 400.00 | 420.00 | 420.00 | 3,476 |
| 2021-11-11 | 420.00 | 424.00 | 390.00 | 415.00 | 415.00 | 1,706 |
| 2021-11-10 | 410.00 | 410.00 | 382.00 | 410.00 | 410.00 | 220 |
| 2021-11-09 | 410.00 | 410.00 | 402.00 | 410.00 | 410.00 | 687 |
| 2021-11-08 | 410.00 | 410.00 | 402.00 | 410.00 | 410.00 | 464 |
| 2021-11-05 | 410.00 | 410.00 | 402.00 | 410.00 | 410.00 | 1,311 |
| 2021-11-04 | 420.00 | 430.00 | 390.00 | 410.00 | 410.00 | 4,200 |
| 2021-11-03 | 420.00 | 434.00 | 402.00 | 420.00 | 420.00 | 17,497 |
| 2021-11-02 | 420.00 | 432.00 | 419.00 | 420.00 | 420.00 | 1,252 |
| 2021-11-01 | 420.00 | 420.00 | 400.00 | 420.00 | 420.00 | 6,286 |
| 2021-10-29 | 405.00 | 414.80 | 405.00 | 405.00 | 405.00 | 1,203 |
| 2021-10-28 | 405.00 | 409.00 | 405.00 | 405.00 | 405.00 | 4 |
| 2021-10-27 | 405.00 | 414.00 | 383.00 | 405.00 | 405.00 | 11,032 |
| 2021-10-26 | 405.00 | 414.80 | 405.00 | 405.00 | 405.00 | 3,465 |
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.