Arecor Therapeutics plc (AIM:AREC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
59.00
+1.00 (1.69%)
Aug 7, 2025, 4:35 PM GMT+1

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202559.8959.8958.5559.0059.00-37,045
Aug 5, 202559.5560.5058.1159.0059.000.85%33,614
Aug 4, 202557.4060.0057.4058.5058.502.63%115,405
Aug 1, 202558.0058.0055.0057.0057.000.88%10,251
Jul 31, 202556.3357.7556.3356.5056.500.89%57,101
Jul 30, 202554.0057.0054.0056.0056.000.90%15,002
Jul 29, 202554.1556.0054.1555.5055.50-22,100
Jul 28, 202554.6656.0054.6655.5055.50-21,778
Jul 25, 202554.0056.8854.0055.5055.50-11,291
Jul 24, 202552.6755.5052.6755.5055.506.73%75,441
Jul 23, 202552.2053.0052.0052.0052.000.97%11,760
Jul 22, 202549.1051.9549.1051.5051.504.04%107,048
Jul 21, 202548.0249.6548.0249.5049.501.02%34,388
Jul 18, 202549.3050.0048.0049.0049.00-3,827
Jul 17, 202549.0050.0048.0049.0049.00-37,921
Jul 16, 202549.3750.0048.1249.0049.00-34,002
Jul 15, 202547.0049.3747.0049.0049.00-1,212
Jul 14, 202549.4449.4448.0549.0049.002.08%12,358
Jul 11, 202548.4048.6448.0048.0048.00-33,474
Jul 10, 202548.4048.4048.0048.0048.001.05%3,088
Jul 9, 202548.4048.4047.5047.5047.50-1,446
Jul 8, 202547.7047.7045.0047.5047.505.56%36,533
Jul 7, 202544.7546.8744.0045.0045.001.12%156,977
Jul 4, 202544.2545.0044.0044.5044.502.30%123,042
Jul 3, 202543.1743.5043.1743.5043.50-25,000
Jul 2, 202542.0243.5042.0243.5043.50-5,490
Jul 1, 202542.0045.0042.0043.5043.50-2,646
Jun 30, 202542.3043.5042.3043.5043.50-4,704
Jun 27, 202545.0045.0042.3043.5043.50-100
Jun 26, 202542.0043.5042.0043.5043.50-2,223
Jun 25, 202543.5043.5043.5043.5043.50--
Jun 24, 202542.3043.5042.3043.5043.50-1,000
Jun 23, 202543.7043.7042.0043.5043.50-17,152
Jun 20, 202542.3043.5042.3043.5043.50-5,253
Jun 19, 202541.0043.5041.0043.5043.50-4,377
Jun 18, 202542.5043.5042.0343.5043.50-19,529
Jun 17, 202542.7043.5042.0343.5043.50-14,284
Jun 16, 202543.0043.5042.0343.5043.50-4,220
Jun 13, 202543.2945.0042.0343.5043.50-33,690
Jun 12, 202543.8843.8843.2143.5043.50-1,859
Jun 11, 202543.9043.9043.5043.5043.50-2,250
Jun 10, 202543.2144.0041.2043.5043.50-16,575
Jun 9, 202542.9945.0042.0043.5043.50-11,332
Jun 6, 202545.0045.0042.0043.5043.50-1,285
Jun 5, 202543.8743.8743.5043.5043.50-6,072
Jun 4, 202543.8843.8843.5043.5043.50-22,788
Jun 3, 202544.0045.0042.5443.5043.50-45,599
Jun 2, 202542.5044.0042.5043.5043.50-54,434
May 30, 202544.3844.7842.5043.5043.501.16%41,922
May 29, 202544.4044.4043.0043.0043.00-2,993