Arecor Therapeutics (AREC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arecor Therapeutics

Date Open High Low Close* Volume
16/04/2025 38.00p 40.00p 36.00p 38.00p 1824
15/04/2025 38.00p 38.00p 36.00p 38.00p 56446
14/04/2025 38.00p 39.38p 38.00p 38.00p 0
11/04/2025 38.00p 39.38p 38.00p 38.00p 0
10/04/2025 38.00p 40.00p 38.00p 38.00p 14312
09/04/2025 38.00p 40.00p 36.00p 38.00p 2660
08/04/2025 38.00p 38.89p 36.40p 38.00p 11126
07/04/2025 38.00p 40.00p 38.00p 38.00p 2535
04/04/2025 41.50p 41.50p 38.00p 38.00p 7153
03/04/2025 41.50p 43.00p 40.00p 41.50p 70956
02/04/2025 42.50p 42.50p 41.20p 42.50p 18255
01/04/2025 43.50p 43.50p 42.00p 42.50p 1
31/03/2025 43.50p 43.50p 42.00p 43.50p 99063
28/03/2025 48.00p 48.00p 42.33p 43.50p 49002
27/03/2025 48.00p 48.00p 47.14p 48.00p 25790
26/03/2025 51.50p 51.50p 45.50p 48.00p 53879
25/03/2025 49.00p 49.03p 48.25p 49.00p 4281
24/03/2025 49.00p 49.10p 48.25p 49.00p 2882
21/03/2025 49.00p 49.00p 48.44p 49.00p 0
20/03/2025 49.00p 49.33p 49.00p 49.00p 123
19/03/2025 49.50p 49.50p 48.00p 49.00p 12
18/03/2025 49.50p 49.50p 48.25p 49.50p 7918
17/03/2025 49.50p 49.50p 48.25p 49.50p 15082
14/03/2025 50.50p 53.00p 48.02p 49.50p 44675
13/03/2025 50.50p 53.00p 48.00p 50.50p 32206
12/03/2025 50.50p 53.00p 50.50p 50.50p 1375
11/03/2025 50.50p 52.30p 50.50p 50.50p 845
10/03/2025 50.50p 50.81p 50.50p 50.50p 0
07/03/2025 50.50p 50.50p 50.50p 50.50p 0
06/03/2025 50.50p 52.45p 50.50p 50.50p 1998
05/03/2025 50.50p 50.50p 48.00p 50.50p 3614
04/03/2025 50.50p 52.70p 49.00p 50.50p 14178
03/03/2025 50.00p 52.00p 48.00p 48.00p 194054
28/02/2025 50.00p 50.00p 50.00p 50.00p 38984
27/02/2025 51.50p 52.00p 50.00p 50.00p 50544
26/02/2025 51.50p 51.50p 51.09p 51.50p 0
25/02/2025 51.50p 51.50p 50.00p 51.50p 1333
24/02/2025 51.50p 51.75p 50.00p 51.50p 7480
21/02/2025 52.50p 52.50p 50.00p 51.50p 3900
20/02/2025 52.50p 53.15p 52.50p 52.50p 77
19/02/2025 52.50p 52.50p 50.00p 52.50p 1121
18/02/2025 54.50p 57.00p 52.00p 52.50p 5971
17/02/2025 54.50p 57.00p 54.40p 54.50p 126
14/02/2025 54.50p 54.50p 50.00p 54.50p 9584
13/02/2025 54.50p 54.50p 52.00p 54.50p 1363
12/02/2025 54.50p 57.00p 52.00p 54.50p 837
11/02/2025 54.50p 55.00p 54.19p 54.50p 0
10/02/2025 54.50p 56.10p 54.49p 55.00p 21000
07/02/2025 54.50p 56.72p 54.50p 54.50p 5864
06/02/2025 54.50p 57.00p 52.00p 54.50p 1226
05/02/2025 54.50p 54.50p 54.08p 54.50p 0
04/02/2025 56.50p 58.00p 51.50p 54.50p 17647
03/02/2025 57.50p 58.00p 56.50p 56.50p 5002
31/01/2025 58.50p 60.00p 57.00p 58.50p 687
30/01/2025 58.50p 58.50p 58.00p 58.50p 2833
29/01/2025 58.50p 59.40p 58.00p 58.50p 869
28/01/2025 58.50p 58.50p 58.38p 58.50p 0
27/01/2025 58.50p 58.50p 58.38p 58.50p 0
24/01/2025 58.50p 60.00p 57.00p 58.50p 426
23/01/2025 58.50p 58.50p 58.00p 58.50p 150
22/01/2025 58.50p 59.40p 58.50p 58.50p 1315
21/01/2025 58.50p 60.00p 57.50p 58.50p 20712
20/01/2025 58.50p 58.50p 57.70p 58.50p 600
17/01/2025 58.50p 61.00p 57.00p 58.50p 985
16/01/2025 58.50p 60.00p 56.00p 58.50p 3335
15/01/2025 58.50p 58.50p 57.00p 58.50p 1250
14/01/2025 58.50p 59.40p 58.50p 58.50p 300
13/01/2025 58.50p 59.49p 57.50p 58.50p 2027
10/01/2025 71.50p 73.00p 54.75p 58.50p 78511
09/01/2025 74.00p 74.00p 73.25p 74.00p 5492
08/01/2025 74.00p 74.00p 73.00p 74.00p 3184
07/01/2025 74.00p 74.00p 74.00p 74.00p 204
06/01/2025 74.00p 75.00p 74.00p 74.00p 1507
03/01/2025 74.00p 75.00p 74.00p 74.00p 22
02/01/2025 73.50p 75.00p 70.50p 74.00p 3795
31/12/2024 73.50p 73.75p 73.50p 73.50p 9119
30/12/2024 72.50p 75.00p 72.00p 74.00p 15172
27/12/2024 69.50p 71.49p 69.50p 69.50p 12
24/12/2024 69.50p 69.50p 67.00p 69.50p 1
23/12/2024 69.50p 69.50p 69.50p 69.50p 0
20/12/2024 69.50p 69.50p 67.00p 69.50p 25000
19/12/2024 69.50p 69.50p 68.55p 69.50p 15214
18/12/2024 68.50p 70.00p 68.50p 69.50p 15787
17/12/2024 68.50p 70.00p 67.03p 68.50p 829
16/12/2024 68.50p 70.00p 67.30p 70.00p 2431
13/12/2024 76.50p 76.50p 64.50p 68.50p 18864
12/12/2024 76.50p 76.50p 75.06p 76.50p 2000
11/12/2024 76.50p 76.50p 75.06p 76.50p 741
10/12/2024 76.50p 76.50p 75.06p 76.50p 1000
09/12/2024 76.50p 76.50p 75.06p 76.50p 2830
06/12/2024 76.50p 76.50p 75.06p 76.50p 690
05/12/2024 76.50p 76.50p 75.06p 76.50p 1000
04/12/2024 76.50p 76.50p 76.50p 76.50p 0
03/12/2024 76.50p 78.00p 75.06p 76.50p 3725
02/12/2024 76.50p 76.50p 75.00p 76.50p 1590
29/11/2024 76.50p 76.50p 75.74p 76.50p 1445
28/11/2024 76.50p 78.00p 75.00p 76.50p 4936
27/11/2024 76.50p 76.50p 75.98p 76.50p 263
26/11/2024 76.50p 76.50p 75.00p 76.50p 706
25/11/2024 76.50p 76.50p 75.00p 76.50p 0
22/11/2024 76.50p 76.50p 75.00p 75.00p 371
21/11/2024 76.50p 78.00p 73.50p 76.50p 413
20/11/2024 76.50p 76.50p 76.50p 76.50p 0
19/11/2024 76.50p 79.50p 75.00p 76.50p 16729
18/11/2024 76.50p 76.50p 75.00p 76.50p 4471
15/11/2024 76.00p 78.00p 76.00p 76.00p 2
14/11/2024 76.00p 76.00p 74.00p 76.00p 4696
13/11/2024 76.00p 76.00p 72.50p 76.00p 2409
12/11/2024 76.00p 76.00p 74.11p 76.00p 7699
11/11/2024 76.00p 76.00p 74.00p 76.00p 28487
08/11/2024 75.00p 75.00p 74.16p 75.00p 1201
07/11/2024 75.00p 76.00p 74.00p 75.00p 2077
06/11/2024 75.00p 77.50p 75.00p 75.00p 501
05/11/2024 75.00p 76.00p 74.00p 76.00p 39336
04/11/2024 75.00p 75.00p 75.00p 75.00p 0
01/11/2024 75.00p 75.00p 75.00p 75.00p 0
31/10/2024 75.00p 75.00p 74.00p 75.00p 44
30/10/2024 75.00p 75.00p 74.00p 75.00p 1669
29/10/2024 77.00p 77.00p 74.00p 75.00p 10622
28/10/2024 77.00p 78.80p 77.00p 77.00p 0
25/10/2024 74.50p 77.00p 74.50p 77.00p 2854
24/10/2024 74.00p 75.00p 74.00p 74.50p 13500
23/10/2024 74.00p 74.33p 74.00p 74.00p 0
22/10/2024 74.00p 74.00p 74.00p 74.00p 2025
21/10/2024 74.00p 74.00p 73.51p 74.00p 4761
18/10/2024 74.00p 74.33p 74.00p 74.00p 0
17/10/2024 74.00p 74.00p 74.00p 74.00p 263
16/10/2024 71.50p 74.00p 69.10p 74.00p 46254
15/10/2024 69.00p 70.90p 66.50p 70.00p 35000
14/10/2024 69.00p 69.10p 68.00p 69.00p 4357
11/10/2024 69.00p 69.00p 68.25p 69.00p 35
10/10/2024 69.00p 69.00p 68.04p 69.00p 5773
09/10/2024 67.50p 70.00p 67.50p 69.00p 5002
08/10/2024 67.50p 68.00p 65.50p 67.50p 1735
07/10/2024 67.50p 67.50p 65.55p 67.50p 20000
04/10/2024 66.00p 70.00p 63.50p 67.50p 14692
03/10/2024 66.00p 66.00p 63.41p 66.00p 48405
02/10/2024 66.00p 66.00p 63.35p 66.00p 40100
01/10/2024 66.00p 70.00p 62.55p 66.00p 21752
30/09/2024 67.50p 70.00p 63.50p 66.00p 27998
27/09/2024 67.50p 70.00p 65.31p 67.50p 1359
26/09/2024 67.50p 67.50p 65.00p 67.50p 21238
25/09/2024 67.50p 67.50p 65.22p 67.50p 15000
24/09/2024 67.50p 70.00p 63.00p 67.50p 37042
23/09/2024 68.50p 69.00p 65.20p 67.50p 29870
20/09/2024 68.50p 69.49p 68.50p 68.50p 15000
19/09/2024 75.00p 78.00p 68.25p 68.50p 20774
18/09/2024 77.50p 77.50p 75.00p 75.00p 1309
17/09/2024 80.00p 80.00p 72.02p 77.50p 16609
16/09/2024 80.00p 80.00p 78.50p 80.00p 3000
13/09/2024 80.00p 80.00p 78.50p 80.00p 2000
12/09/2024 80.00p 80.00p 78.50p 80.00p 2268
11/09/2024 80.00p 80.24p 80.00p 80.00p 7731
10/09/2024 77.50p 78.50p 75.60p 77.50p 1618
09/09/2024 77.50p 80.00p 75.33p 77.50p 6969
06/09/2024 78.50p 82.00p 75.00p 81.50p 59640
05/09/2024 80.00p 80.00p 78.15p 78.50p 1000
04/09/2024 82.50p 82.50p 78.00p 80.00p 7166
03/09/2024 82.50p 82.50p 80.05p 82.50p 7150
02/09/2024 86.50p 86.50p 80.40p 82.50p 22557
30/08/2024 86.50p 86.50p 83.00p 86.50p 3703
29/08/2024 86.50p 86.50p 83.20p 86.50p 4650
28/08/2024 91.00p 91.00p 83.14p 86.50p 8100
27/08/2024 91.00p 91.00p 87.00p 91.00p 1500
23/08/2024 91.00p 93.00p 91.00p 91.00p 0
22/08/2024 91.00p 93.00p 91.00p 91.00p 0
21/08/2024 91.00p 91.00p 87.00p 91.00p 4451
20/08/2024 91.50p 91.50p 88.00p 91.50p 1500
19/08/2024 91.50p 91.50p 85.00p 91.50p 12641
16/08/2024 91.50p 91.50p 88.14p 91.50p 1000
15/08/2024 91.50p 95.00p 86.20p 91.50p 3770
14/08/2024 91.50p 91.50p 88.30p 91.50p 4770
13/08/2024 91.50p 91.50p 88.30p 91.50p 1455
12/08/2024 91.50p 91.50p 86.00p 91.50p 6505
09/08/2024 91.50p 95.00p 88.30p 91.50p 1001
08/08/2024 91.50p 95.00p 91.00p 91.50p 11112
07/08/2024 91.50p 93.60p 91.50p 91.50p 0
06/08/2024 91.50p 91.50p 91.45p 91.50p 540
05/08/2024 92.50p 95.00p 88.00p 91.50p 2731
02/08/2024 92.50p 92.50p 90.00p 92.50p 488
01/08/2024 92.50p 97.00p 91.00p 92.50p 26097
31/07/2024 92.50p 92.50p 91.00p 92.50p 3075
30/07/2024 92.50p 92.50p 91.00p 92.50p 600
29/07/2024 92.50p 94.00p 92.50p 92.50p 0
26/07/2024 92.50p 95.00p 92.00p 92.50p 861
25/07/2024 92.50p 92.50p 90.00p 92.50p 2000
24/07/2024 92.50p 93.75p 92.50p 92.50p 0
23/07/2024 92.50p 95.00p 90.00p 92.50p 18033
22/07/2024 92.50p 93.00p 90.00p 92.50p 14001
19/07/2024 92.50p 92.50p 90.00p 92.50p 13454
18/07/2024 94.50p 97.00p 90.00p 92.50p 5541
17/07/2024 102.00p 102.00p 92.05p 94.50p 10653
16/07/2024 103.50p 103.50p 97.10p 102.00p 1530
15/07/2024 106.00p 107.00p 100.00p 103.50p 10625
12/07/2024 113.50p 113.50p 101.50p 106.00p 28546
11/07/2024 117.50p 117.50p 110.00p 113.50p 3950
10/07/2024 117.50p 117.50p 115.00p 117.50p 2000
09/07/2024 117.50p 118.33p 117.50p 117.50p 0
08/07/2024 117.50p 118.33p 117.50p 117.50p 0
05/07/2024 117.50p 120.00p 117.50p 117.50p 1800

*Close Price adjusted for both dividends and splits