Arecor Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.72	0.83	0.72	0.81	0.81	-2.41%	-
Jan 29, 2026	0.72	0.83	0.72	0.83	0.83	0.61%	-
Jan 28, 2026	0.71	0.83	0.71	0.83	0.83	-	-
Jan 27, 2026	0.72	0.83	0.72	0.83	0.83	-	-
Jan 26, 2026	0.72	0.83	0.72	0.83	0.83	-	-
Jan 23, 2026	0.71	0.83	0.71	0.83	0.83	-	-
Jan 22, 2026	0.71	0.83	0.71	0.83	0.83	-	-
Jan 21, 2026	0.71	0.83	0.71	0.83	0.83	-	-
Jan 20, 2026	0.72	0.83	0.72	0.83	0.83	-0.60%	-
Jan 19, 2026	0.71	0.83	0.71	0.83	0.83	-	-
Jan 16, 2026	0.72	0.83	0.72	0.83	0.83	-	-
Jan 15, 2026	0.72	0.83	0.72	0.83	0.83	-	-
Jan 14, 2026	0.72	0.83	0.72	0.83	0.83	-	-
Jan 13, 2026	0.73	0.83	0.73	0.83	0.83	-	-
Jan 12, 2026	0.74	0.85	0.74	0.83	0.83	-5.68%	-
Jan 9, 2026	0.76	0.88	0.76	0.88	0.88	-	-
Jan 8, 2026	0.80	0.93	0.80	0.88	0.88	-5.38%	-
Jan 7, 2026	0.77	0.94	0.77	0.93	0.93	5.68%	-
Jan 6, 2026	0.74	0.88	0.74	0.88	0.88	6.67%	-
Jan 5, 2026	0.73	0.83	0.73	0.83	0.83	-	-
Jan 2, 2026	0.70	0.83	0.70	0.83	0.83	5.10%	-
Dec 30, 2025	0.70	0.79	0.70	0.79	0.79	0.64%	-
Dec 29, 2025	0.69	0.78	0.69	0.78	0.78	-	-
Dec 23, 2025	0.69	0.78	0.69	0.78	0.78	-	-
Dec 22, 2025	0.69	0.78	0.69	0.78	0.78	-	-
Dec 19, 2025	0.69	0.78	0.69	0.78	0.78	-	-
Dec 18, 2025	0.69	0.78	0.69	0.78	0.78	0.65%	-
Dec 17, 2025	0.68	0.78	0.68	0.78	0.78	-	-
Dec 16, 2025	0.69	0.78	0.69	0.78	0.78	-	-
Dec 15, 2025	0.69	0.78	0.69	0.78	0.78	-0.64%	-
Dec 12, 2025	0.69	0.78	0.69	0.78	0.78	-	-
Dec 11, 2025	0.69	0.78	0.69	0.78	0.78	-0.64%	-
Dec 10, 2025	0.69	0.79	0.69	0.79	0.79	0.64%	-
Dec 9, 2025	0.68	0.79	0.68	0.78	0.78	-0.64%	-
Dec 8, 2025	0.79	0.79	0.79	0.79	0.79	9.03%	-
Dec 5, 2025	0.64	0.72	0.64	0.72	0.72	-	-
Dec 4, 2025	0.64	0.72	0.64	0.72	0.72	-	-
Dec 3, 2025	0.62	0.72	0.62	0.72	0.72	0.70%	-
Dec 2, 2025	0.62	0.72	0.62	0.72	0.72	-	-
Dec 1, 2025	0.62	0.72	0.62	0.72	0.72	-	-
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%	-