Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Arecor Therapeutics (AREC) Stock Chart & Stock Price History

Arecor Therapeutics logo
GBX 63.11 -0.39 (-0.61%)
As of 09:50 AM Eastern
Compare

Arecor Therapeutics Stock Price Performance

The Arecor Therapeutics (AREC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 33.57%, with a year-to-date return of -14.43%. In the past month, the stock has increased 27.83%, reflecting recent market activity.

As of the latest close, Arecor Therapeutics traded at GBX 64.24 with a market cap of £24.26 million and volume of 19,867 shares.

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.

5 Day
Performance
+1.63%
1 Month
Performance
+27.83%
3 Month
Performance
+55.19%
Year-To-Date
Performance
-14.43%
1 Year
Performance
-33.57%

AREC Stock Chart for Friday, August, 15, 2025

AREC Chart by TradingView

Arecor Therapeutics Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/15/2025GBX 64.24GBX 63.11
-1.76%		GBX 65GBX 62.3830,124 shs£23.83 million
08/14/2025GBX 63GBX 64.24
+1.97%		GBX 65GBX 63.1419,867 shs£24.26 million
08/13/2025GBX 63.50GBX 63
-0.79%		GBX 65GBX 639,421 shs£23.79 million
08/12/2025GBX 62GBX 63.50
+2.42%		GBX 63.50GBX 62.1012,574 shs£23.98 million
08/11/2025GBX 62.10GBX 62
-0.16%		GBX 63.48GBX 62103,634 shs£23.41 million
08/08/2025GBX 60GBX 62.10
+3.50%		GBX 64.49GBX 58184,495 shs£23.45 million
08/07/2025GBX 58.55GBX 60
+2.47%		GBX 60GBX 58.5552,729 shs£22.65 million
08/06/2025GBX 59.89GBX 58.55
-2.24%		GBX 59.89GBX 58.5528,045 shs£22.11 million
08/05/2025GBX 59.55GBX 59.89
+0.57%		GBX 60.50GBX 59.78137,462 shs£22.61 million
08/04/2025GBX 58GBX 59.55
+2.67%		GBX 60GBX 57120,439 shs£22.48 million
08/01/2025GBX 57GBX 58
+1.75%		GBX 58GBX 5515,554 shs£21.90 million
07/31/2025GBX 56.33GBX 57
+1.18%		GBX 57.75GBX 56.3361,101 shs£21.52 million
07/30/2025GBX 56GBX 56.33
+0.59%		GBX 57GBX 5415,000 shs£21.27 million
07/29/2025GBX 56GBX 56GBX 56GBX 54.1521,600 shs£21.14 million
07/28/2025GBX 56.88GBX 56
-1.55%		GBX 56GBX 54.6623,778 shs£21.14 million
07/25/2025GBX 55GBX 56.88
+3.42%		GBX 56.88GBX 5411,396 shs£21.48 million
07/24/2025GBX 52.40GBX 55
+4.96%		GBX 55GBX 52115,795 shs£20.77 million
07/23/2025GBX 51.95GBX 52.40
+0.87%		GBX 53GBX 52.4076,113 shs£19.78 million
07/22/2025GBX 49.50GBX 51.95
+4.95%		GBX 51.95GBX 49.1096,246 shs£19.62 million
07/21/2025GBX 49.30GBX 49.50
+0.41%		GBX 49.65GBX 49.1028,834 shs£18.69 million
07/18/2025GBX 49GBX 49.30
+0.61%		GBX 49.30GBX 4818,949 shs£18.61 million
07/17/2025GBX 48.12GBX 49
+1.83%		GBX 50GBX 4857,929 shs£18.50 million
07/16/2025GBX 49.37GBX 48.12
-2.53%		GBX 50GBX 48.1234,202 shs£18.17 million
07/15/2025GBX 49.38GBX 49.37
-0.02%		GBX 49.37GBX 471,412 shs£18.64 million
07/14/2025GBX 48.64GBX 49.38
+1.52%		GBX 49.44GBX 48.0512,358 shs£18.64 million
Related Companies

This page (LON:AREC) was last updated on 8/15/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
The End of Elon Musk…?
The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...
Brownstone Research | Sponsored