Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
14.72
+0.27 (1.87%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202514.4414.9314.2714.7214.721.87%1,531,640
Apr 23, 202514.3515.0214.2014.4514.454.48%1,704,753
Apr 22, 202513.7414.0013.5713.8313.832.22%2,253,453
Apr 21, 202512.7914.0112.7913.5313.534.00%2,447,075
Apr 17, 202512.9613.8612.7513.0113.010.39%1,598,382
Apr 16, 202512.9413.1312.5112.9612.96-1.74%1,826,079
Apr 15, 202512.8613.6712.8613.1913.191.93%2,354,195
Apr 14, 202513.0613.2412.6512.9412.942.78%2,023,902
Apr 11, 202513.1113.1311.8612.5912.59-6.32%4,855,606
Apr 10, 202513.8713.8712.8013.4413.44-7.76%2,522,025
Apr 9, 202512.8714.8012.2514.5714.579.63%3,981,697
Apr 8, 202515.1115.1813.1113.2913.29-7.06%2,678,538
Apr 7, 202513.6015.0013.0114.3014.30-2.92%3,018,219
Apr 4, 202515.6016.0414.2614.7314.73-8.85%2,143,623
Apr 3, 202515.9516.8515.4416.1616.16-2.65%2,758,164
Apr 2, 202514.6117.4314.5116.6016.6010.81%5,392,583
Apr 1, 202515.5715.5714.8114.9814.98-4.22%1,458,059
Mar 31, 202515.1016.1114.7615.6415.64-0.57%3,061,537
Mar 28, 202516.0016.2715.4115.7315.73-2.24%1,452,480
Mar 27, 202516.3916.6215.9616.0916.09-2.31%1,461,278
Mar 26, 202517.1217.5516.3816.4716.47-3.74%1,558,112
Mar 25, 202517.6417.7516.8017.1117.11-1.04%3,093,792
Mar 24, 202517.3017.6416.9117.2917.291.65%2,479,020
Mar 21, 202516.6217.1216.2717.0117.011.43%1,973,714
Mar 20, 202516.7017.5016.6316.7716.771.02%3,287,358
Mar 19, 202516.0316.8515.7016.6016.604.60%2,408,845
Mar 18, 202516.2416.3515.4515.8715.87-3.35%3,444,990
Mar 17, 202514.6917.7014.2616.4216.4212.31%8,834,038
Mar 14, 202514.8715.3814.5114.6214.62-1.28%1,689,885
Mar 13, 202515.1215.4014.6314.8114.81-2.31%1,047,750
Mar 12, 202515.7616.0914.7315.1615.16-2.13%2,345,109
Mar 11, 202514.3915.5014.1615.4915.497.72%2,575,014
Mar 10, 202514.3214.7314.1414.3814.38-2.31%1,810,984
Mar 7, 202514.5014.8613.8014.7214.721.52%1,501,137
Mar 6, 202514.5315.1014.2414.5014.50-1.89%2,073,909
Mar 5, 202513.3514.8213.3014.7814.7810.30%2,958,331
Mar 4, 202512.6014.0012.2513.4013.404.44%2,871,283
Mar 3, 202513.5713.8512.6712.8312.83-6.28%2,831,556
Feb 28, 202512.7413.7112.6113.6913.696.95%2,606,051
Feb 27, 202513.2413.4012.6812.8012.80-3.18%1,953,211
Feb 26, 202513.8513.8512.5213.2213.228.36%3,956,232
Feb 25, 202512.4812.6011.7512.2012.20-1.53%2,796,714
Feb 24, 202512.9613.0612.3512.3912.39-4.84%1,704,410
Feb 21, 202513.6213.9412.7513.0213.02-2.98%1,887,110
Feb 20, 202512.9313.7412.8713.4213.423.31%1,659,049
Feb 19, 202512.4413.2312.4212.9912.993.84%1,842,249
Feb 18, 202512.8713.6212.3212.5112.51-2.11%1,693,075
Feb 14, 202512.4112.8212.1912.7812.783.82%1,671,580
Feb 13, 202513.0813.2211.5512.3112.31-6.81%4,916,267
Feb 12, 202511.2013.8811.1513.2113.2115.88%7,537,912