LSE - Delayed Quote GBp
Arecor Therapeutics plc (AREC.L)
At close: October 25 at 10:09 AM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 74.50 | 75.00 | 74.97 | 77.00 | 77.00 | 2,854 |
| Oct 24, 2024 | 74.00 | 74.30 | 74.25 | 74.00 | 74.00 | 11,000 |
| Oct 23, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Oct 22, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2,025 |
| Oct 21, 2024 | 74.00 | 74.00 | 73.51 | 74.00 | 74.00 | 4,761 |
| Oct 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Oct 17, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 263 |
| Oct 16, 2024 | 71.50 | 73.80 | 69.10 | 74.00 | 74.00 | 46,254 |
| Oct 15, 2024 | 69.00 | 70.90 | 66.50 | 70.00 | 70.00 | 35,000 |
| Oct 14, 2024 | 69.00 | 69.10 | 68.00 | 69.00 | 69.00 | 4,357 |
| Oct 11, 2024 | 69.00 | 68.25 | 68.25 | 69.00 | 69.00 | 35 |
| Oct 10, 2024 | 69.00 | 68.60 | 68.04 | 69.00 | 69.00 | 5,773 |
| Oct 9, 2024 | 67.50 | 70.00 | 67.94 | 69.00 | 69.00 | 5,002 |
| Oct 8, 2024 | 67.50 | 68.00 | 65.50 | 67.50 | 67.50 | 1,735 |
| Oct 7, 2024 | 67.50 | 65.55 | 65.55 | 67.50 | 67.50 | 20,000 |
| Oct 4, 2024 | 66.00 | 70.00 | 63.50 | 67.50 | 67.50 | 14,692 |
| Oct 3, 2024 | 66.00 | 65.70 | 63.41 | 66.00 | 66.00 | 48,405 |
| Oct 2, 2024 | 66.00 | 63.38 | 63.35 | 66.00 | 66.00 | 40,100 |
| Oct 1, 2024 | 66.00 | 70.00 | 62.55 | 66.00 | 66.00 | 21,752 |
| Sep 30, 2024 | 67.50 | 70.00 | 63.50 | 66.00 | 66.00 | 27,998 |
| Sep 27, 2024 | 67.50 | 70.00 | 65.31 | 67.50 | 67.50 | 1,359 |
| Sep 26, 2024 | 67.50 | 65.50 | 65.00 | 67.50 | 67.50 | 21,238 |
| Sep 25, 2024 | 67.50 | 65.71 | 65.22 | 67.50 | 67.50 | 15,000 |
| Sep 24, 2024 | 67.50 | 70.00 | 63.00 | 67.50 | 67.50 | 37,042 |
| Sep 23, 2024 | 68.50 | 69.00 | 65.20 | 67.50 | 67.50 | 29,870 |
| Sep 20, 2024 | 68.50 | 69.49 | 69.49 | 68.50 | 68.50 | 15,000 |
| Sep 19, 2024 | 75.00 | 78.00 | 68.25 | 68.50 | 68.50 | 20,774 |
| Sep 18, 2024 | 77.50 | 76.00 | 76.00 | 75.00 | 75.00 | 1,309 |
| Sep 17, 2024 | 80.00 | 78.50 | 72.03 | 77.50 | 77.50 | 16,609 |
| Sep 16, 2024 | 80.00 | 78.50 | 78.50 | 80.00 | 80.00 | 3,000 |
| Sep 13, 2024 | 80.00 | 79.00 | 78.50 | 80.00 | 80.00 | 2,000 |
| Sep 12, 2024 | 80.00 | 79.90 | 78.50 | 80.00 | 80.00 | 2,268 |
| Sep 11, 2024 | 80.00 | 80.24 | 80.00 | 80.00 | 80.00 | 7,731 |
| Sep 10, 2024 | 77.50 | 78.50 | 75.60 | 77.50 | 77.50 | 1,618 |
| Sep 9, 2024 | 77.50 | 80.00 | 75.33 | 77.50 | 77.50 | 6,969 |
| Sep 6, 2024 | 78.50 | 82.00 | 75.00 | 81.50 | 81.50 | 59,640 |
| Sep 5, 2024 | 80.00 | 78.15 | 78.15 | 78.50 | 78.50 | 1,000 |
| Sep 4, 2024 | 82.50 | 80.15 | 78.00 | 80.00 | 80.00 | 7,166 |
| Sep 3, 2024 | 82.50 | 82.00 | 80.05 | 82.50 | 82.50 | 7,150 |
| Sep 2, 2024 | 86.50 | 84.00 | 80.40 | 82.50 | 82.50 | 22,557 |
| Aug 30, 2024 | 86.50 | 83.60 | 83.00 | 86.50 | 86.50 | 3,703 |
| Aug 29, 2024 | 86.50 | 86.50 | 83.20 | 86.50 | 86.50 | 4,650 |
| Aug 28, 2024 | 91.00 | 86.75 | 83.14 | 86.50 | 86.50 | 8,100 |
| Aug 27, 2024 | 91.00 | 87.25 | 87.00 | 91.00 | 91.00 | 1,500 |
| Aug 23, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Aug 22, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Aug 21, 2024 | 91.00 | 88.00 | 87.00 | 91.00 | 91.00 | 4,451 |
| Aug 20, 2024 | 91.50 | 88.00 | 88.00 | 91.50 | 91.50 | 1,500 |
| Aug 19, 2024 | 91.50 | 88.00 | 85.00 | 91.50 | 91.50 | 12,641 |
| Aug 16, 2024 | 91.50 | 88.14 | 88.14 | 91.50 | 91.50 | 1,000 |
| Aug 15, 2024 | 91.50 | 95.00 | 86.20 | 91.50 | 91.50 | 3,770 |
| Aug 14, 2024 | 91.50 | 88.30 | 88.30 | 91.50 | 91.50 | 4,770 |
| Aug 13, 2024 | 91.50 | 88.30 | 88.30 | 91.50 | 91.50 | 1,455 |
| Aug 12, 2024 | 91.50 | 91.45 | 86.00 | 91.50 | 91.50 | 6,505 |
| Aug 9, 2024 | 91.50 | 95.00 | 88.30 | 91.50 | 91.50 | 1,001 |
| Aug 8, 2024 | 91.50 | 95.00 | 91.00 | 91.50 | 91.50 | 11,112 |
| Aug 7, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Aug 6, 2024 | 91.50 | 91.45 | 91.45 | 91.50 | 91.50 | 540 |
| Aug 5, 2024 | 92.50 | 95.00 | 88.00 | 91.50 | 91.50 | 2,731 |
| Aug 2, 2024 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | 488 |
| Aug 1, 2024 | 92.50 | 97.00 | 91.00 | 92.50 | 92.50 | 26,097 |
| Jul 31, 2024 | 92.50 | 91.00 | 91.00 | 92.50 | 92.50 | 3,075 |
| Jul 30, 2024 | 92.50 | 91.00 | 91.00 | 92.50 | 92.50 | 600 |
| Jul 29, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Jul 26, 2024 | 92.50 | 95.00 | 92.00 | 92.50 | 92.50 | 861 |
| Jul 25, 2024 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | 2,000 |
| Jul 24, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Jul 23, 2024 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 18,033 |
| Jul 22, 2024 | 92.50 | 93.00 | 90.00 | 92.50 | 92.50 | 14,001 |
| Jul 19, 2024 | 92.50 | 91.80 | 90.00 | 92.50 | 92.50 | 13,454 |
| Jul 18, 2024 | 94.50 | 97.00 | 90.00 | 92.50 | 92.50 | 5,541 |
| Jul 17, 2024 | 102.00 | 98.00 | 92.05 | 94.50 | 94.50 | 10,653 |
| Jul 16, 2024 | 103.50 | 100.00 | 97.10 | 102.00 | 102.00 | 1,530 |
| Jul 15, 2024 | 106.00 | 107.00 | 100.00 | 103.50 | 103.50 | 10,625 |
| Jul 12, 2024 | 113.50 | 110.00 | 101.50 | 106.00 | 106.00 | 28,546 |
| Jul 11, 2024 | 117.50 | 115.10 | 110.00 | 113.50 | 113.50 | 3,950 |
| Jul 10, 2024 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 2,000 |
| Jul 9, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Jul 8, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Jul 5, 2024 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | 1,800 |
| Jul 4, 2024 | 120.00 | 115.00 | 115.00 | 117.50 | 117.50 | 4,056 |
| Jul 3, 2024 | 120.00 | 115.00 | 115.00 | 120.00 | 120.00 | 2,000 |
| Jul 2, 2024 | 120.00 | 118.00 | 115.00 | 120.00 | 120.00 | 3,557 |
| Jul 1, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jun 28, 2024 | 120.00 | 115.00 | 110.21 | 120.00 | 120.00 | 5,046 |
| Jun 27, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jun 26, 2024 | 120.00 | 125.00 | 125.00 | 120.00 | 120.00 | 1 |
| Jun 25, 2024 | 120.00 | 115.20 | 115.00 | 120.00 | 120.00 | 1,122 |
| Jun 24, 2024 | 120.00 | 120.89 | 120.89 | 120.00 | 120.00 | 8 |
| Jun 21, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1,268 |
| Jun 20, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 6,253 |
| Jun 19, 2024 | 120.00 | 125.00 | 117.00 | 120.00 | 120.00 | 130 |
| Jun 18, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jun 17, 2024 | 127.50 | 133.00 | 115.00 | 120.00 | 120.00 | 11,896 |
| Jun 14, 2024 | 127.50 | 125.10 | 125.00 | 127.50 | 127.50 | 7,248 |
| Jun 13, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 3,180 |
| Jun 12, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 3,608 |
| Jun 11, 2024 | 127.50 | 129.40 | 125.10 | 127.50 | 127.50 | 1,024 |
| Jun 10, 2024 | 115.00 | 130.00 | 103.50 | 127.50 | 127.50 | 63,615 |
| Jun 7, 2024 | 159.00 | 155.00 | 155.00 | 159.00 | 159.00 | 2,000 |
| Jun 6, 2024 | 159.00 | 160.78 | 155.00 | 159.00 | 159.00 | 12,784 |
| Jun 5, 2024 | 159.00 | 163.00 | 155.00 | 159.00 | 159.00 | 11,590 |
| Jun 4, 2024 | 159.00 | 161.00 | 155.00 | 159.00 | 159.00 | 11,722 |
| Jun 3, 2024 | 159.00 | 163.00 | 155.00 | 159.00 | 159.00 | 15,676 |
| May 31, 2024 | 157.50 | 160.80 | 159.00 | 159.00 | 159.00 | 30,000 |
| May 30, 2024 | 158.50 | 159.20 | 156.80 | 157.50 | 157.50 | 50,876 |
| May 29, 2024 | 158.50 | 170.00 | 157.00 | 158.50 | 158.50 | 21,087 |
| May 28, 2024 | 158.50 | 160.00 | 157.00 | 160.00 | 160.00 | 22,385 |
| May 24, 2024 | 158.50 | 160.00 | 157.00 | 158.50 | 158.50 | 38,871 |
| May 23, 2024 | 158.50 | 163.00 | 157.00 | 158.50 | 158.50 | 39,962 |
| May 22, 2024 | 158.50 | 163.00 | 155.00 | 158.50 | 158.50 | 26,985 |
| May 21, 2024 | 148.00 | 162.00 | 148.00 | 158.50 | 158.50 | 106,507 |
| May 20, 2024 | 134.00 | 148.00 | 133.00 | 146.50 | 146.50 | 113,340 |
| May 17, 2024 | 131.00 | 135.00 | 127.20 | 131.00 | 131.00 | 5,777 |
| May 16, 2024 | 124.00 | 138.00 | 124.30 | 131.00 | 131.00 | 45,106 |
| May 15, 2024 | 136.50 | 140.00 | 136.00 | 136.50 | 136.50 | 10,969 |
| May 14, 2024 | 136.50 | 140.00 | 133.00 | 136.50 | 136.50 | 4,897 |
| May 13, 2024 | 136.50 | 139.50 | 133.10 | 136.50 | 136.50 | 5,308 |
| May 10, 2024 | 136.50 | 139.18 | 133.00 | 136.50 | 136.50 | 34,222 |
| May 9, 2024 | 135.00 | 138.00 | 136.15 | 136.50 | 136.50 | 14,069 |
| May 8, 2024 | 137.50 | 140.00 | 133.35 | 135.00 | 135.00 | 6,494 |
| May 7, 2024 | 137.50 | 140.00 | 132.50 | 137.50 | 137.50 | 35,011 |
| May 3, 2024 | 137.50 | 137.95 | 135.25 | 137.50 | 137.50 | 17,518 |
| May 2, 2024 | 137.50 | 135.25 | 135.00 | 137.50 | 137.50 | 4,500 |
| May 1, 2024 | 136.50 | 137.00 | 133.50 | 137.50 | 137.50 | 10,576 |
| Apr 30, 2024 | 136.50 | 139.86 | 133.00 | 136.50 | 136.50 | 13,750 |
| Apr 29, 2024 | 136.50 | 133.14 | 133.00 | 136.50 | 136.50 | 2,514 |
| Apr 26, 2024 | 136.50 | 137.50 | 133.00 | 136.50 | 136.50 | 19,481 |
| Apr 25, 2024 | 136.50 | 137.80 | 133.00 | 136.50 | 136.50 | 28,346 |
| Apr 24, 2024 | 134.00 | 138.00 | 133.00 | 136.50 | 136.50 | 22,700 |
| Apr 23, 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 10,876 |
| Apr 22, 2024 | 128.50 | 132.36 | 127.00 | 132.50 | 132.50 | 18,774 |
| Apr 19, 2024 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 3,300 |
| Apr 18, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Apr 17, 2024 | 130.00 | 128.80 | 125.00 | 128.50 | 128.50 | 247,000 |
| Apr 16, 2024 | 132.50 | 131.10 | 130.00 | 130.00 | 130.00 | 16,323 |
| Apr 15, 2024 | 137.50 | 138.00 | 131.10 | 132.50 | 132.50 | 17,907 |
| Apr 12, 2024 | 140.00 | 135.00 | 135.00 | 137.50 | 137.50 | 2,000 |
| Apr 11, 2024 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 5,138 |
| Apr 10, 2024 | 142.50 | 140.00 | 137.50 | 140.00 | 140.00 | 33,067 |
| Apr 9, 2024 | 142.50 | 141.20 | 140.10 | 142.50 | 142.50 | 749 |
| Apr 8, 2024 | 145.00 | 145.00 | 141.00 | 142.50 | 142.50 | 757 |
| Apr 5, 2024 | 142.50 | 142.20 | 140.00 | 145.00 | 145.00 | 6,362 |
| Apr 4, 2024 | 142.50 | 142.50 | 142.24 | 142.50 | 142.50 | 4,440 |
| Apr 3, 2024 | 142.50 | 142.50 | 132.00 | 142.50 | 142.50 | 2,732 |
| Apr 2, 2024 | 140.00 | 150.00 | 135.00 | 142.50 | 142.50 | 31,740 |
| Mar 28, 2024 | 137.50 | 139.00 | 135.00 | 140.00 | 140.00 | 23,983 |
| Mar 27, 2024 | 137.50 | 137.48 | 135.11 | 137.50 | 137.50 | 19,465 |
| Mar 26, 2024 | 137.50 | 143.00 | 143.00 | 143.00 | 143.00 | 1 |
| Mar 25, 2024 | 137.50 | 136.00 | 135.25 | 137.50 | 137.50 | 6,530 |
| Mar 22, 2024 | 145.00 | 144.50 | 137.50 | 137.50 | 137.50 | 10,252 |
| Mar 21, 2024 | 145.00 | 140.00 | 140.00 | 145.00 | 145.00 | 4,000 |
| Mar 20, 2024 | 147.50 | 145.00 | 145.00 | 145.00 | 145.00 | 3,500 |
| Mar 19, 2024 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 5,000 |
| Mar 18, 2024 | 147.50 | 147.95 | 145.00 | 147.50 | 147.50 | 6,201 |
| Mar 15, 2024 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 3,601 |
| Mar 14, 2024 | 140.00 | 149.00 | 135.00 | 147.50 | 147.50 | 97,908 |
| Mar 13, 2024 | 135.00 | 145.00 | 138.45 | 140.00 | 140.00 | 21,298 |
| Mar 12, 2024 | 132.50 | 140.00 | 130.00 | 135.00 | 135.00 | 21,339 |
| Mar 11, 2024 | 132.50 | 138.00 | 134.50 | 132.50 | 132.50 | 1,293 |
| Mar 8, 2024 | 132.50 | 132.00 | 132.00 | 132.50 | 132.50 | 2 |
| Mar 7, 2024 | 132.50 | 138.00 | 130.75 | 132.50 | 132.50 | 12,335 |
| Mar 6, 2024 | 135.00 | 131.50 | 130.00 | 132.50 | 132.50 | 3,040 |
| Mar 5, 2024 | 133.50 | 138.00 | 130.00 | 135.00 | 135.00 | 39,724 |
| Mar 4, 2024 | 137.50 | 143.00 | 130.35 | 133.50 | 133.50 | 6,836 |
| Mar 1, 2024 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 2,183 |
| Feb 29, 2024 | 137.50 | 139.70 | 139.59 | 137.50 | 137.50 | 2,281 |
| Feb 28, 2024 | 137.50 | 139.80 | 135.00 | 137.50 | 137.50 | 7,711 |
| Feb 27, 2024 | 145.00 | 140.00 | 140.00 | 140.00 | 140.00 | 5,274 |
| Feb 26, 2024 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 8,889 |
| Feb 23, 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 2,293 |
| Feb 22, 2024 | 147.50 | 150.00 | 140.00 | 145.00 | 145.00 | 5,628 |
| Feb 21, 2024 | 151.50 | 150.00 | 145.00 | 147.50 | 147.50 | 1,829 |
| Feb 20, 2024 | 155.00 | 150.00 | 150.00 | 151.50 | 151.50 | 3,250 |
| Feb 19, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Feb 16, 2024 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3,542 |
| Feb 15, 2024 | 156.50 | 156.44 | 150.00 | 155.00 | 155.00 | 2,095 |
| Feb 14, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| Feb 13, 2024 | 156.50 | 159.49 | 159.49 | 156.50 | 156.50 | 3,700 |
| Feb 12, 2024 | 159.00 | 155.00 | 155.00 | 156.50 | 156.50 | 2,500 |
| Feb 9, 2024 | 159.00 | 160.00 | 150.00 | 159.00 | 159.00 | 907 |
| Feb 8, 2024 | 159.00 | 163.00 | 155.00 | 155.00 | 155.00 | 3,388 |
| Feb 7, 2024 | 161.50 | 163.00 | 155.00 | 155.00 | 155.00 | 6,317 |
| Feb 6, 2024 | 162.50 | 164.00 | 160.00 | 161.50 | 161.50 | 17,665 |
| Feb 5, 2024 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 6,004 |
| Feb 2, 2024 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 17,479 |
| Feb 1, 2024 | 166.50 | 170.00 | 165.90 | 166.00 | 166.00 | 35,113 |
| Jan 31, 2024 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | 13,942 |
| Jan 30, 2024 | 166.00 | 166.80 | 166.80 | 166.00 | 166.00 | 2,000 |
| Jan 29, 2024 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 5,002 |
| Jan 26, 2024 | 166.00 | 166.88 | 165.97 | 166.00 | 166.00 | 9,377 |
| Jan 25, 2024 | 167.50 | 167.42 | 166.88 | 166.00 | 166.00 | 22,187 |
| Jan 24, 2024 | 167.50 | 170.00 | 166.35 | 170.00 | 170.00 | 8,173 |
| Jan 23, 2024 | 168.50 | 169.00 | 165.00 | 167.50 | 167.50 | 30,196 |
| Jan 22, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| Jan 19, 2024 | 168.50 | 170.00 | 167.05 | 168.50 | 168.50 | 677 |
| Jan 18, 2024 | 168.50 | 168.35 | 168.35 | 168.50 | 168.50 | 1,500 |
| Jan 17, 2024 | 168.50 | 170.00 | 166.10 | 168.50 | 168.50 | 3,864 |
| Jan 16, 2024 | 168.50 | 170.00 | 167.00 | 168.50 | 168.50 | 7,186 |
| Jan 15, 2024 | 167.55 | 167.55 | 167.45 | 168.50 | 168.50 | 881 |
| Jan 12, 2024 | 168.50 | 169.45 | 169.45 | 168.50 | 168.50 | 265 |
| Jan 11, 2024 | 168.50 | 169.45 | 167.00 | 168.50 | 168.50 | 891 |
| Jan 10, 2024 | 174.00 | 178.00 | 170.00 | 168.50 | 168.50 | 13,001 |
| Jan 9, 2024 | 174.00 | 175.00 | 175.00 | 174.00 | 174.00 | 680 |
| Jan 8, 2024 | 174.00 | 182.00 | 170.40 | 182.00 | 182.00 | 11,812 |
| Jan 5, 2024 | 176.50 | 178.00 | 170.00 | 174.00 | 174.00 | 10,693 |
| Jan 4, 2024 | 176.50 | 176.95 | 172.00 | 176.50 | 176.50 | 12,883 |
| Jan 3, 2024 | 180.00 | 182.00 | 172.00 | 176.50 | 176.50 | 7,929 |
| Jan 2, 2024 | 182.50 | 184.00 | 176.25 | 180.00 | 180.00 | 5,363 |
| Dec 29, 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| Dec 28, 2023 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 76 |
| Dec 27, 2023 | 182.50 | 180.25 | 180.10 | 182.50 | 182.50 | 2,183 |
| Dec 22, 2023 | 182.50 | 182.89 | 182.89 | 182.50 | 182.50 | 158 |
| Dec 21, 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| Dec 20, 2023 | 182.50 | 180.10 | 180.10 | 182.50 | 182.50 | 1,000 |
| Dec 19, 2023 | 182.50 | 180.25 | 180.25 | 182.50 | 182.50 | 1,347 |
| Dec 18, 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| Dec 15, 2023 | 182.50 | 183.50 | 180.00 | 182.50 | 182.50 | 4,519 |
| Dec 14, 2023 | 187.50 | 185.00 | 180.50 | 182.50 | 182.50 | 7,634 |
| Dec 13, 2023 | 187.50 | 185.00 | 185.00 | 187.50 | 187.50 | 1,000 |
| Dec 12, 2023 | 190.00 | 186.50 | 186.50 | 187.50 | 187.50 | 148 |
| Dec 11, 2023 | 190.00 | 199.00 | 185.00 | 199.00 | 199.00 | 10,016 |
| Dec 8, 2023 | 190.00 | 189.99 | 189.99 | 190.00 | 190.00 | 2,500 |
| Dec 7, 2023 | 190.00 | 189.99 | 186.00 | 190.00 | 190.00 | 1,075 |
| Dec 6, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Dec 5, 2023 | 192.50 | 190.00 | 190.00 | 190.00 | 190.00 | 7,906 |
| Dec 4, 2023 | 192.50 | 194.20 | 190.00 | 190.00 | 190.00 | 12,551 |
| Dec 1, 2023 | 187.50 | 192.60 | 186.20 | 190.00 | 190.00 | 68,009 |
| Nov 30, 2023 | 186.00 | 187.50 | 184.88 | 187.50 | 187.50 | 23,946 |
| Nov 29, 2023 | 186.00 | 190.00 | 184.60 | 186.00 | 186.00 | 303 |
| Nov 28, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Nov 27, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Nov 24, 2023 | 186.00 | 184.88 | 184.88 | 186.00 | 186.00 | 2,893 |
| Nov 23, 2023 | 186.00 | 182.00 | 181.00 | 186.00 | 186.00 | 2,054 |
| Nov 22, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Nov 21, 2023 | 186.00 | 182.00 | 182.00 | 186.00 | 186.00 | 101 |
| Nov 20, 2023 | 186.00 | 182.00 | 182.00 | 186.00 | 186.00 | 2,301 |
| Nov 17, 2023 | 185.00 | 186.00 | 182.00 | 186.00 | 186.00 | 41,263 |
| Nov 16, 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| Nov 15, 2023 | 182.50 | 184.00 | 175.00 | 182.50 | 182.50 | 5,515 |
| Nov 14, 2023 | 182.50 | 188.00 | 175.45 | 182.50 | 182.50 | 8,929 |
| Nov 13, 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| Nov 10, 2023 | 185.00 | 194.00 | 180.00 | 182.50 | 182.50 | 1,945 |
| Nov 9, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Nov 8, 2023 | 190.00 | 186.55 | 186.55 | 185.00 | 185.00 | 1,100 |
| Nov 7, 2023 | 190.00 | 186.55 | 186.55 | 190.00 | 190.00 | 2 |
| Nov 6, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Nov 3, 2023 | 190.00 | 193.00 | 185.50 | 190.00 | 190.00 | 1,612 |
| Nov 2, 2023 | 190.00 | 190.70 | 185.50 | 190.00 | 190.00 | 4,427 |
| Nov 1, 2023 | 190.00 | 185.25 | 185.15 | 190.00 | 190.00 | 1,750 |
| Oct 31, 2023 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 1,737 |
| Oct 30, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Oct 27, 2023 | 190.00 | 185.00 | 185.00 | 190.00 | 190.00 | 1,505 |
| Oct 26, 2023 | 190.00 | 190.35 | 185.50 | 190.00 | 190.00 | 1,522 |
| Oct 25, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
Related Tickers
2JQ.DU Gritstone Bio Inc
0.0337
0.00%
BT1.SG Bone Therapeutics SA
0.0103
+30.38%
MWG0.BE InMed Pharmaceuticals Inc
0.2795
+5.47%
MWG0.F InMed Pharmaceuticals Inc.
0.2485
-2.74%
MWG0.SG InMed Pharmaceuticals Inc
0.2980
+12.88%
BT1.F BioSenic S.A.
0.0055
-30.38%
BT1.BE Bone Therapeutics SA
0.0093
+5.68%
1IY0.MU MONOPAR THERAP. NEW
4.8400
0.00%
LMQ.BE Oxford BioDynamics PLC
0.0155
0.00%
2JQ.SG Gritstone bio, Inc.
0.0294
0.00%