Free Trial

Arecor Therapeutics (AREC) Stock Chart & Stock Price History

→ Look Who Fired the World’s Richest Man (From Banyan Hill Publishing) (Ad)
Free AREC Stock Alerts
GBX 131
-5.50 (-4.03%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Arecor Therapeutics Stock Price Performance

5 Day
Performance
-6.84%
1 Month
Performance
-2.18%
3 Month
Performance
-17.96%
6 Month
Performance
-30.32%
Year-To-Date
Performance
-30.32%
1 Year
Performance
-50.15%
Receive AREC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arecor Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Tiny AI projects with huge promise hiding in plain sight …
I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.
Click here to find out who they are.

AREC Stock Chart for Thursday, May, 16, 2024

AREC Chart by TradingView

Arecor Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024GBX 136.50GBX 137
+0.37%		GBX 140GBX 13610,969 shs£41.96 million
05/14/2024GBX 136.50GBX 136.50GBX 140GBX 1334,897 shs£41.81 million
05/13/2024GBX 136.50GBX 136.50GBX 139.50GBX 133.105,308 shs£41.81 million
05/10/2024GBX 136.50GBX 139.18
+1.96%		GBX 139.18GBX 13334,222 shs£42.63 million
05/09/2024GBX 135GBX 136.50
+1.11%		GBX 138GBX 136.1514,069 shs£41.81 million
05/08/2024GBX 135GBX 135GBX 140GBX 133.356,494 shs£41.35 million
05/07/2024GBX 137.84GBX 135
-2.06%		GBX 140GBX 132.5022,511 shs£41.35 million
05/06/2024GBX 137.50GBX 137.84
+0.25%		GBX 137.95GBX 135.2517,518 shs£42.22 million
05/03/2024GBX 137.50GBX 137.50GBX 137.95GBX 135.2517,518 shs£42.12 million
05/02/2024GBX 133.50GBX 137.50
+3.00%		GBX 137.50GBX 1354,500 shs£42.12 million
05/01/2024GBX 135.50GBX 133.50
-1.48%		GBX 137GBX 133.5010,576 shs£40.89 million
04/30/2024GBX 133.14GBX 135.50
+1.77%		GBX 139.86GBX 13313,750 shs£41.50 million
04/29/2024GBX 136.50GBX 133.14
-2.46%		GBX 133.14GBX 1332,514 shs£40.78 million
04/26/2024GBX 135.89GBX 136.50
+0.45%		GBX 137.50GBX 13319,481 shs£41.81 million
04/25/2024GBX 136.50GBX 135.89
-0.45%		GBX 137.80GBX 13328,346 shs£41.62 million
04/24/2024GBX 132.50GBX 136.50
+3.02%		GBX 138GBX 13322,700 shs£41.81 million
04/23/2024GBX 132.36GBX 132.50
+0.11%		GBX 135GBX 13010,981 shs£40.59 million
04/22/2024GBX 128.50GBX 132.36
+3.00%		GBX 132.36GBX 12718,774 shs£40.54 million
04/19/2024GBX 128.50GBX 128.80
+0.23%		GBX 130GBX 1273,304 shs£39.45 million
04/18/2024GBX 128.50GBX 128.50GBX 128.80GBX 125247,000 shs£39.36 million
04/17/2024GBX 130GBX 128.50
-1.15%		GBX 128.80GBX 125247,000 shs£39.36 million
04/16/2024GBX 132.50GBX 130
-1.89%		GBX 131.10GBX 13016,323 shs£39.82 million
04/15/2024GBX 137.50GBX 132.50
-3.64%		GBX 138GBX 131.1017,907 shs£40.59 million
04/12/2024GBX 135GBX 137.50
+1.85%		GBX 137.50GBX 1352,000 shs£42.12 million
04/11/2024GBX 140GBX 135
-3.57%		GBX 140GBX 1355,138 shs£41.35 million
04/10/2024GBX 141.20GBX 140
-0.85%		GBX 140GBX 1403,067 shs£42.88 million
04/09/2024GBX 145GBX 141.20
-2.62%		GBX 141.20GBX 140.10749 shs£43.25 million
04/08/2024GBX 145GBX 145GBX 145GBX 141757 shs£44.41 million
04/05/2024GBX 142.50GBX 140
-1.75%		GBX 142.20GBX 1406,362 shs£42.88 million
04/04/2024GBX 142.50GBX 142.50GBX 142.50GBX 142.246,311 shs£43.65 million
04/03/2024GBX 144GBX 142.50
-1.04%		GBX 142.50GBX 1322,732 shs£43.65 million
04/02/2024GBX 140GBX 144
+2.86%		GBX 150GBX 13531,740 shs£44.11 million
04/01/2024GBX 140GBX 140GBX 140GBX 13523,982 shs£42.88 million
03/29/2024GBX 140GBX 140GBX 140GBX 13523,982 shs£42.88 million
03/28/2024GBX 137.50GBX 140
+1.82%		GBX 140GBX 13523,983 shs£42.88 million
03/27/2024GBX 143GBX 137.50
-3.85%		GBX 137.50GBX 135.1119,465 shs£42.12 million
03/26/2024GBX 137.50GBX 143
+4.00%		GBX 143GBX 1431 shs£43.80 million
03/25/2024GBX 137.50GBX 137.50GBX 137.50GBX 135.256,530 shs£42.12 million
03/22/2024GBX 145GBX 137.50
-5.17%		GBX 144.50GBX 137.5011,501 shs£42.12 million
03/21/2024GBX 145GBX 145GBX 145GBX 1404,000 shs£44.41 million
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
03/20/2024GBX 147.50GBX 145
-1.69%		GBX 145GBX 1453,500 shs£44.41 million
03/19/2024GBX 147.50GBX 147.50GBX 147.50GBX 1455,000 shs£45.18 million
03/18/2024GBX 145GBX 147.50
+1.72%		GBX 147.95GBX 1456,201 shs£45.18 million
03/15/2024GBX 147GBX 145
-1.36%		GBX 150GBX 1453,601 shs£44.41 million
03/14/2024GBX 140GBX 147
+5.00%		GBX 149GBX 13585,908 shs£45.03 million
03/13/2024GBX 135GBX 140
+3.70%		GBX 145GBX 138.4521,298 shs£42.88 million
03/12/2024GBX 135GBX 135GBX 140GBX 13021,339 shs£41.35 million
03/11/2024GBX 132.50GBX 135
+1.89%		GBX 138GBX 1351,293 shs£41.35 million
03/08/2024GBX 134.90GBX 132
-2.15%		GBX 132GBX 1322 shs£40.43 million
03/07/2024GBX 132.50GBX 134.90
+1.81%		GBX 138GBX 130.7512,335 shs£41.32 million
03/06/2024GBX 138GBX 132.50
-3.99%		GBX 132.50GBX 1303,755 shs£40.59 million
03/05/2024GBX 133.50GBX 138
+3.37%		GBX 138GBX 13039,724 shs£42.27 million
03/04/2024GBX 137.50GBX 133.50
-2.91%		GBX 143GBX 130.356,836 shs£40.89 million
03/01/2024GBX 139.59GBX 137.50
-1.50%		GBX 140GBX 1352,183 shs£42.12 million
02/29/2024GBX 137.50GBX 139.59
+1.52%		GBX 139.70GBX 139.592,281 shs£42.76 million
02/28/2024GBX 140GBX 137.50
-1.79%		GBX 139.80GBX 13510,274 shs£42.12 million
02/27/2024GBX 145GBX 140
-3.45%		GBX 140GBX 1405,274 shs£42.88 million
02/26/2024GBX 150GBX 145
-3.33%		GBX 145GBX 1408,889 shs£44.41 million
02/23/2024GBX 145GBX 150
+3.45%		GBX 150GBX 1402,293 shs£45.95 million
02/22/2024GBX 147.50GBX 145
-1.69%		GBX 150GBX 1405,628 shs£44.41 million
02/21/2024GBX 151.50GBX 147.50
-2.64%		GBX 150GBX 1451,829 shs£45.18 million
02/20/2024GBX 155GBX 151.50
-2.26%		GBX 151.50GBX 1503,250 shs£46.40 million
02/19/2024GBX 155GBX 155GBX 155GBX 1503,542 shs£47.48 million
02/16/2024GBX 155GBX 155GBX 155GBX 1503,542 shs£47.48 million
02/15/2024GBX 156.50GBX 155
-0.96%		GBX 156.44GBX 1502,095 shs£47.48 million

Related Companies:
This page (LON:AREC) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research