Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-11-22 | 76.000 | 76.000 | 75.000 | 75.000 | 75.000 | 371 |
| 2024-11-21 | 76.500 | 78.000 | 73.500 | 76.500 | 76.500 | 413 |
| 2024-11-20 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-11-19 | 76.500 | 79.500 | 75.000 | 76.500 | 76.500 | 16,729 |
| 2024-11-18 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 4,471 |
| 2024-11-15 | 76.000 | 78.000 | 76.000 | 76.000 | 76.000 | 2 |
| 2024-11-14 | 76.000 | 76.000 | 74.000 | 76.000 | 76.000 | 4,696 |
| 2024-11-13 | 76.000 | 76.000 | 72.500 | 76.000 | 76.000 | 2,409 |
| 2024-11-12 | 76.000 | 76.000 | 74.110 | 76.000 | 76.000 | 7,699 |
| 2024-11-11 | 76.000 | 76.000 | 74.000 | 76.000 | 76.000 | 28,487 |
| 2024-11-08 | 75.000 | 75.000 | 74.160 | 75.000 | 75.000 | 38,978 |
| 2024-11-07 | 75.000 | 76.000 | 74.000 | 75.000 | 75.000 | 2,077 |
| 2024-11-06 | 75.000 | 77.500 | 75.000 | 75.000 | 75.000 | 501 |
| 2024-11-05 | 75.000 | 76.000 | 74.000 | 76.000 | 76.000 | 39,336 |
| 2024-11-04 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-11-01 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-10-31 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 44 |
| 2024-10-30 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 1,669 |
| 2024-10-29 | 76.000 | 76.000 | 74.000 | 75.000 | 75.000 | 10,622 |
| 2024-10-28 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-10-25 | 74.970 | 77.000 | 74.970 | 77.000 | 77.000 | 2,854 |
| 2024-10-24 | 74.250 | 75.000 | 74.250 | 74.500 | 74.500 | 13,500 |
| 2024-10-23 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2024-10-22 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 2,025 |
| 2024-10-21 | 74.000 | 74.000 | 73.510 | 74.000 | 74.000 | 4,761 |
| 2024-10-18 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2024-10-17 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 263 |
| 2024-10-16 | 71.500 | 74.000 | 69.100 | 74.000 | 74.000 | 46,254 |
| 2024-10-15 | 69.000 | 70.900 | 66.500 | 70.000 | 70.000 | 35,000 |
| 2024-10-14 | 69.000 | 69.100 | 68.000 | 69.000 | 69.000 | 4,357 |
| 2024-10-11 | 69.000 | 69.000 | 68.250 | 69.000 | 69.000 | 35 |
| 2024-10-10 | 69.000 | 69.000 | 68.040 | 69.000 | 69.000 | 5,773 |
| 2024-10-09 | 67.945 | 70.000 | 67.945 | 69.000 | 69.000 | 5,002 |
| 2024-10-08 | 67.500 | 68.000 | 65.500 | 67.500 | 67.500 | 1,735 |
| 2024-10-07 | 67.500 | 67.500 | 65.550 | 67.500 | 67.500 | 20,000 |
| 2024-10-04 | 66.000 | 70.000 | 63.500 | 67.500 | 67.500 | 14,692 |
| 2024-10-03 | 66.000 | 66.000 | 63.410 | 66.000 | 66.000 | 48,405 |
| 2024-10-02 | 66.000 | 66.000 | 63.350 | 66.000 | 66.000 | 40,100 |
| 2024-10-01 | 66.000 | 70.000 | 62.550 | 66.000 | 66.000 | 21,752 |
| 2024-09-30 | 67.500 | 70.000 | 63.500 | 66.000 | 66.000 | 27,998 |
| 2024-09-27 | 67.500 | 70.000 | 65.310 | 67.500 | 67.500 | 1,359 |
| 2024-09-26 | 67.500 | 67.500 | 65.000 | 67.500 | 67.500 | 21,238 |
| 2024-09-25 | 67.500 | 67.500 | 65.220 | 67.500 | 67.500 | 15,000 |
| 2024-09-24 | 67.500 | 70.000 | 63.000 | 67.500 | 67.500 | 37,042 |
| 2024-09-23 | 68.500 | 69.000 | 65.200 | 67.500 | 67.500 | 29,870 |
| 2024-09-20 | 68.500 | 69.489 | 68.500 | 68.500 | 68.500 | 15,000 |
| 2024-09-19 | 75.000 | 78.000 | 68.250 | 68.500 | 68.500 | 20,774 |
| 2024-09-18 | 76.000 | 76.000 | 75.000 | 75.000 | 75.000 | 1,309 |
| 2024-09-17 | 78.500 | 78.500 | 72.025 | 77.500 | 77.500 | 16,609 |
| 2024-09-16 | 80.000 | 80.000 | 78.500 | 80.000 | 80.000 | 3,000 |
| 2024-09-13 | 80.000 | 80.000 | 78.500 | 80.000 | 80.000 | 2,000 |
| 2024-09-12 | 80.000 | 80.000 | 78.500 | 80.000 | 80.000 | 2,268 |
| 2024-09-11 | 80.000 | 80.240 | 80.000 | 80.000 | 80.000 | 7,731 |
| 2024-09-10 | 77.500 | 78.500 | 75.600 | 77.500 | 77.500 | 1,618 |
| 2024-09-09 | 77.500 | 80.000 | 75.330 | 77.500 | 77.500 | 6,969 |
| 2024-09-06 | 78.500 | 82.000 | 75.000 | 81.500 | 81.500 | 59,640 |
| 2024-09-05 | 78.500 | 78.500 | 78.150 | 78.500 | 78.500 | 1,000 |
| 2024-09-04 | 80.150 | 80.150 | 78.000 | 80.000 | 80.000 | 7,166 |
| 2024-09-03 | 82.500 | 82.500 | 80.050 | 82.500 | 82.500 | 7,150 |
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.