Free Trial
→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Free AREC Stock Alerts

Arecor Therapeutics (AREC) Stock Chart & Stock Price History

GBX 92.50
0.00 (0.00%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Arecor Therapeutics Stock Price Performance

5 Day
Performance
+2.70%
1 Month
Performance
-24.00%
3 Month
Performance
-30.40%
6 Month
Performance
-42.76%
Year-To-Date
Performance
-47.95%
1 Year
Performance
-50.65%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

AREC Stock Chart for Friday, July, 26, 2024

AREC Chart by TradingView

Arecor Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024GBX 92.50GBX 90
-2.70%		GBX 92.50GBX 902,000 shs£27.57 million
07/24/2024GBX 90GBX 92.50
+2.78%		GBX 95GBX 9018,033 shs£28.33 million
07/23/2024GBX 93GBX 90
-3.23%		GBX 95GBX 9018,189 shs£27.57 million
07/22/2024GBX 92.50GBX 93
+0.54%		GBX 93GBX 9014,001 shs£28.49 million
07/19/2024GBX 93GBX 91.80
-1.29%		GBX 91.80GBX 9016,904 shs£28.12 million
07/18/2024GBX 95GBX 93
-2.11%		GBX 93GBX 908,991 shs£28.49 million
07/17/2024GBX 97.10GBX 95
-2.16%		GBX 102GBX 92.0510,653 shs£29.10 million
07/16/2024GBX 100GBX 97.10
-2.90%		GBX 103.50GBX 97.101,530 shs£29.74 million
07/15/2024GBX 106GBX 100
-5.66%		GBX 107GBX 10025,953 shs£30.63 million
07/12/2024GBX 110GBX 106
-3.64%		GBX 110GBX 101.5043,874 shs£32.47 million
07/11/2024GBX 115GBX 110
-4.35%		GBX 117.50GBX 1103,950 shs£33.69 million
07/10/2024GBX 117.50GBX 115
-2.13%		GBX 117.50GBX 1152,000 shs£35.22 million
07/09/2024GBX 120GBX 117.50
-2.08%		GBX 117.50GBX 117.501,800 shs£35.99 million
07/08/2024GBX 117.50GBX 120
+2.13%		GBX 120GBX 117.501,800 shs£36.76 million
07/05/2024GBX 115GBX 120
+4.35%		GBX 120GBX 117.501,800 shs£36.76 million
07/04/2024GBX 115GBX 115GBX 120GBX 1154,056 shs£35.22 million
07/03/2024GBX 117GBX 115
-1.71%		GBX 120GBX 1152,000 shs£35.22 million
07/02/2024GBX 115GBX 117
+1.74%		GBX 117GBX 1153,430 shs£35.84 million
07/01/2024GBX 115GBX 115GBX 115GBX 110.215,044 shs£35.22 million
06/28/2024GBX 120GBX 115
-4.17%		GBX 115GBX 110.215,046 shs£35.22 million
06/27/2024GBX 125GBX 120
-4.00%		GBX 125GBX 120100 shs£36.76 million
06/26/2024GBX 115.20GBX 125
+8.51%		GBX 125GBX 1201 shs£38.29 million
06/25/2024GBX 120.89GBX 115.20
-4.71%		GBX 115.20GBX 1154,122 shs£35.29 million
06/24/2024GBX 120GBX 120.89
+0.74%		GBX 120.89GBX 1208 shs£37.03 million
06/21/2024GBX 115GBX 125
+8.70%		GBX 125GBX 1151,268 shs£38.29 million
06/20/2024GBX 117GBX 115
-1.71%		GBX 125GBX 1156,253 shs£35.22 million
06/19/2024GBX 120GBX 117
-2.50%		GBX 125GBX 117130 shs£35.84 million
06/18/2024GBX 120GBX 120GBX 133GBX 11511,894 shs£36.76 million
06/17/2024GBX 127.50GBX 120
-5.88%		GBX 133GBX 11512,020 shs£36.76 million
06/14/2024GBX 125.25GBX 125.10
-0.12%		GBX 127.50GBX 1257,248 shs£38.32 million
06/13/2024GBX 130GBX 125.25
-3.65%		GBX 130GBX 1253,180 shs£38.36 million
06/12/2024GBX 125.10GBX 130
+3.92%		GBX 130GBX 1253,608 shs£39.82 million
06/11/2024GBX 127.50GBX 125.10
-1.88%		GBX 129.40GBX 125.1040,671 shs£38.32 million
06/10/2024GBX 159GBX 127.50
-19.81%		GBX 130GBX 103.5063,615 shs£39.05 million
06/07/2024GBX 160GBX 159
-0.63%		GBX 159GBX 1552,000 shs£48.70 million
06/06/2024GBX 157.80GBX 160
+1.39%		GBX 160.78GBX 15512,784 shs£49.01 million
06/05/2024GBX 159GBX 157.80
-0.75%		GBX 163GBX 15511,590 shs£48.33 million
06/04/2024GBX 163GBX 159
-2.45%		GBX 161GBX 15511,722 shs£48.70 million
06/03/2024GBX 159GBX 163
+2.52%		GBX 163GBX 155165,676 shs£49.93 million
05/31/2024GBX 157.50GBX 159
+0.95%		GBX 160.80GBX 15937,500 shs£48.70 million
Dave Ramsey Makes Big Mistake Live On Air (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
05/30/2024GBX 157.06GBX 157.50
+0.28%		GBX 159.20GBX 156.8052,702 shs£48.24 million
05/29/2024GBX 160GBX 157.06
-1.84%		GBX 170GBX 15721,127 shs£48.11 million
05/28/2024GBX 157.06GBX 160
+1.87%		GBX 160GBX 157122,385 shs£49.01 million
05/27/2024GBX 158.50GBX 157.06
-0.91%		GBX 160GBX 157128,871 shs£48.11 million
05/24/2024GBX 158.50GBX 157.06
-0.91%		GBX 160GBX 157128,871 shs£48.11 million
05/23/2024GBX 157GBX 158.50
+0.96%		GBX 163GBX 158.4042,565 shs£48.55 million
05/22/2024GBX 158.50GBX 157
-0.95%		GBX 163GBX 15526,985 shs£48.09 million
05/21/2024GBX 146.50GBX 158.50
+8.19%		GBX 162GBX 148109,007 shs£48.55 million
05/20/2024GBX 131GBX 146.50
+11.83%		GBX 148GBX 133113,340 shs£44.87 million
05/17/2024GBX 127.16GBX 133
+4.59%		GBX 135GBX 127.205,777 shs£40.74 million
05/16/2024GBX 137GBX 127.16
-7.18%		GBX 138GBX 124.3045,706 shs£38.95 million
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

Related Companies:
This page (LON:AREC) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored