EODData

MEMBERSHIP REGISTER LOG IN

LSE, AREC: Arecor Therapeutics PLC

22 Sep 2025
LAST:

72.50

CHANGE:
 1.00		OPEN:
71.50		HIGH:
73.00		ASK:
0.00		VOLUME:
14.2K
CHG(%):
1.40		PREV:
71.50		LOW:
71.50		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Sep 2571.5073.0071.5072.5014.2K
19 Sep 2573.4475.0070.0071.5020K
18 Sep 2575.0075.0072.5072.50141
17 Sep 2571.8572.0071.8172.0043.3K
16 Sep 2575.0075.0072.5072.504.1K
15 Sep 2571.8574.5071.8572.5010.2K
12 Sep 2575.0075.0071.0074.5559.9K
11 Sep 2571.7574.6371.7572.5018.9K
10 Sep 2574.6375.0070.0072.5015.1K
09 Sep 2570.1374.6370.0072.5079.6K

COMPANY PROFILE

Name:Arecor Therapeutics PLC
About:Arecor Therapeutics plc, a clinical stage biotechnology company, develops innovative medicines that address significant unmet patient needs in the United Kingdom. The company through its proprietary reformulation technology platform, Arestat, developing a portfolio of proprietary products in diabetes and other indications, as well as working with pharmaceutical and biotechnology companies to deliver enhanced reformulations of therapeutic products. It also offers Ogluo which is used to treat severe hypoglycaemia events in patients with diabetes; and specialty hospital products. In addition, the company is developing AT247, an ultra-rapid acting insulin, which is in Phase 1 for patients with Type I and Type II diabetics; and AT278, an ultra-concentrated rapid acting insulin formulation that has been designed to accelerate the absorption of insulin post injection. It has a research collaboration with TRx Biosciences Limited for the formulation development of an oral glucagon-like peptide-1 (GLP-1) receptor agonist product; and Medtronic plc to develop a novel thermostable insulin for implantable pump delivery. Arecor Therapeutics plc was founded in 2007 and is headquartered in Little Chesterford, the United Kingdom.
Sector:Healthcare
Industry:Biotechnology
Address:Chesterford Research Park, Little Chesterford, United Kingdom, CB10 1XL
Website:https://arecor.com
ISIN:GB00BMWLM973

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:72.20
MA10:72.55
MA20:69.31
MA50:62.53
MA100:52.85
MA200:54.54
STO9:28.57
STO14:68.75
RSI14:73.56
WPR14:-27.14
MTM14:5.50
ROC14:0.08
ATR:3.24
Week High:75.00
Week Low:70.00
Month High:75.00
Month Low:62.00
Year High:79.50
Year Low:35.40
Volatility:13.58