Free Trial

Arecor Therapeutics (AREC) Stock Chart & Stock Price History

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free AREC Stock Alerts
GBX 135
-2.84 (-2.06%)
(As of 04:19 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Arecor Therapeutics Stock Price Performance

5 Day
Performance
-1.82%
1 Month
Performance
-6.90%
3 Month
Performance
-12.90%
6 Month
Performance
-28.95%
Year-To-Date
Performance
-26.03%
1 Year
Performance
-50.00%
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 American Hartford Gold Group
Dave Ramsey Shocks Millions With US Dollar Lunacy
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.
GET THE FREE GUIDE

AREC Stock Chart for Tuesday, May, 7, 2024

AREC Chart by TradingView

Arecor Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Dave Ramsey Shocks Millions With US Dollar Lunacy (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
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
02/14/2024GBX 159.49GBX 156.50
-1.87%		GBX 159.49GBX 156.503,700 shs£47.94 million
02/13/2024GBX 155GBX 159.49
+2.90%		GBX 159.49GBX 159.493,700 shs£48.85 million
02/12/2024GBX 159GBX 155
-2.52%		GBX 155GBX 1552,500 shs£47.48 million
02/09/2024GBX 155GBX 160
+3.23%		GBX 160GBX 150907 shs£49.01 million
02/08/2024GBX 155GBX 155GBX 163GBX 1553,389 shs£47.48 million
02/07/2024GBX 161.50GBX 155
-4.02%		GBX 163GBX 1556,317 shs£47.48 million
02/06/2024GBX 165GBX 161.50
-2.12%		GBX 164GBX 16019,665 shs£49.47 million

Related Companies:
This page (LON:AREC) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
AI “wealth window” is closing June 25th
Paradigm Press
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold