Arecor Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.61	0.72	0.61	0.72	0.72	2.88%	-
Nov 27, 2025	0.64	0.72	0.64	0.70	0.70	-2.80%	-
Nov 26, 2025	0.63	0.72	0.63	0.72	0.72	-	-
Nov 25, 2025	0.63	0.72	0.63	0.72	0.72	0.70%	-
Nov 24, 2025	0.63	0.72	0.63	0.71	0.71	25.66%	-
Nov 21, 2025	0.63	0.63	0.57	0.57	0.57	-1.74%	-
Nov 20, 2025	0.57	0.58	0.57	0.58	0.58	4.55%	-
Nov 19, 2025	0.57	0.58	0.55	0.55	0.55	-4.35%	-
Nov 18, 2025	0.57	0.58	0.57	0.58	0.58	-0.86%	-
Nov 17, 2025	0.57	0.60	0.57	0.58	0.58	3.57%	-
Nov 14, 2025	0.57	0.57	0.56	0.56	0.56	-2.61%	-
Nov 13, 2025	0.57	0.58	0.57	0.58	0.58	-2.54%	-
Nov 12, 2025	0.57	0.59	0.54	0.59	0.59	-1.67%	-
Nov 11, 2025	0.58	0.60	0.56	0.60	0.60	1.69%	-
Nov 10, 2025	0.58	0.59	0.54	0.59	0.59	5.36%	-
Nov 7, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	-
Nov 6, 2025	0.56	0.56	0.54	0.54	0.54	-2.70%	-
Nov 5, 2025	0.56	0.56	0.56	0.56	0.56	2.78%	-
Nov 4, 2025	0.55	0.56	0.54	0.54	0.54	-6.09%	-
Nov 3, 2025	0.55	0.58	0.55	0.58	0.58	8.49%	-
Oct 31, 2025	0.55	0.58	0.53	0.53	0.53	-3.64%	-
Oct 30, 2025	0.55	0.55	0.55	0.55	0.55	-4.35%	-
Oct 29, 2025	0.55	0.58	0.55	0.58	0.58	8.49%	-
Oct 28, 2025	0.55	0.58	0.53	0.53	0.53	-2.75%	-
Oct 27, 2025	0.56	0.56	0.53	0.55	0.55	-	-
Oct 24, 2025	0.56	0.56	0.55	0.55	0.55	-	-
Oct 23, 2025	0.56	0.56	0.55	0.55	0.55	-6.03%	-
Oct 22, 2025	0.53	0.58	0.53	0.58	0.58	5.45%	-
Oct 21, 2025	0.57	0.57	0.55	0.55	0.55	-2.65%	-
Oct 20, 2025	0.57	0.59	0.57	0.57	0.57	-0.88%	-
Oct 17, 2025	0.60	0.62	0.57	0.57	0.57	-2.56%	-
Oct 16, 2025	0.60	0.61	0.59	0.59	0.59	-0.85%	-
Oct 15, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	-
Oct 14, 2025	0.60	0.60	0.58	0.60	0.60	1.71%	-
Oct 13, 2025	0.60	0.61	0.59	0.59	0.59	-5.65%	-
Oct 10, 2025	0.60	0.62	0.60	0.62	0.62	5.98%	-
Oct 9, 2025	0.60	0.62	0.59	0.59	0.59	-1.68%	-
Oct 8, 2025	0.61	0.62	0.60	0.60	0.60	-2.46%	-
Oct 7, 2025	0.66	0.66	0.59	0.61	0.61	-5.43%	-
Oct 6, 2025	0.65	0.65	0.62	0.65	0.65	-	-
Oct 3, 2025	0.67	0.68	0.65	0.65	0.65	-3.73%	-
Oct 2, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	-
Oct 1, 2025	0.67	0.67	0.66	0.66	0.66	-2.22%	-
Sep 30, 2025	0.67	0.68	0.67	0.68	0.68	3.05%	-
Sep 29, 2025	0.67	0.68	0.66	0.66	0.66	-2.96%	-
Sep 26, 2025	0.67	0.68	0.67	0.68	0.68	0.75%	-
Sep 25, 2025	0.56	0.67	0.56	0.67	0.67	13.56%	-
Sep 24, 2025	0.56	0.59	0.56	0.59	0.59	3.51%	-
Sep 23, 2025	0.56	0.57	0.54	0.57	0.57	0.88%	-
Sep 22, 2025	0.56	0.57	0.56	0.57	0.57	1.80%	-