Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
15.73
-0.36 (-2.24%)
At close: Mar 28, 2025, 4:00 PM
15.29
-0.44 (-2.80%)
Pre-market: Mar 31, 2025, 8:53 AM EDT
Arcutis Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.00 | 16.27 | 15.41 | 15.73 | 15.73 | -2.24% | 1,452,480 |
| Mar 27, 2025 | 16.39 | 16.62 | 15.96 | 16.09 | 16.09 | -2.31% | 1,461,278 |
| Mar 26, 2025 | 17.12 | 17.55 | 16.38 | 16.47 | 16.47 | -3.74% | 1,558,112 |
| Mar 25, 2025 | 17.64 | 17.75 | 16.80 | 17.11 | 17.11 | -1.04% | 3,093,792 |
| Mar 24, 2025 | 17.30 | 17.64 | 16.91 | 17.29 | 17.29 | 1.65% | 2,479,020 |
| Mar 21, 2025 | 16.62 | 17.12 | 16.27 | 17.01 | 17.01 | 1.43% | 1,973,714 |
| Mar 20, 2025 | 16.70 | 17.50 | 16.63 | 16.77 | 16.77 | 1.02% | 3,287,358 |
| Mar 19, 2025 | 16.03 | 16.85 | 15.70 | 16.60 | 16.60 | 4.60% | 2,408,845 |
| Mar 18, 2025 | 16.24 | 16.35 | 15.45 | 15.87 | 15.87 | -3.35% | 3,444,990 |
| Mar 17, 2025 | 14.69 | 17.70 | 14.26 | 16.42 | 16.42 | 12.31% | 8,834,038 |
| Mar 14, 2025 | 14.87 | 15.38 | 14.51 | 14.62 | 14.62 | -1.28% | 1,689,885 |
| Mar 13, 2025 | 15.12 | 15.40 | 14.63 | 14.81 | 14.81 | -2.31% | 1,047,750 |
| Mar 12, 2025 | 15.76 | 16.09 | 14.73 | 15.16 | 15.16 | -2.13% | 2,345,109 |
| Mar 11, 2025 | 14.39 | 15.50 | 14.16 | 15.49 | 15.49 | 7.72% | 2,575,014 |
| Mar 10, 2025 | 14.32 | 14.73 | 14.14 | 14.38 | 14.38 | -2.31% | 1,810,984 |
| Mar 7, 2025 | 14.50 | 14.86 | 13.80 | 14.72 | 14.72 | 1.52% | 1,501,137 |
| Mar 6, 2025 | 14.53 | 15.10 | 14.24 | 14.50 | 14.50 | -1.89% | 2,073,909 |
| Mar 5, 2025 | 13.35 | 14.82 | 13.30 | 14.78 | 14.78 | 10.30% | 2,958,331 |
| Mar 4, 2025 | 12.60 | 14.00 | 12.25 | 13.40 | 13.40 | 4.44% | 2,871,283 |
| Mar 3, 2025 | 13.57 | 13.85 | 12.67 | 12.83 | 12.83 | -6.28% | 2,831,556 |
| Feb 28, 2025 | 12.74 | 13.71 | 12.61 | 13.69 | 13.69 | 6.95% | 2,606,051 |
| Feb 27, 2025 | 13.24 | 13.40 | 12.68 | 12.80 | 12.80 | -3.18% | 1,953,211 |
| Feb 26, 2025 | 13.85 | 13.85 | 12.52 | 13.22 | 13.22 | 8.36% | 3,956,232 |
| Feb 25, 2025 | 12.48 | 12.60 | 11.75 | 12.20 | 12.20 | -1.53% | 2,796,714 |
| Feb 24, 2025 | 12.96 | 13.06 | 12.35 | 12.39 | 12.39 | -4.84% | 1,704,410 |
| Feb 21, 2025 | 13.62 | 13.94 | 12.75 | 13.02 | 13.02 | -2.98% | 1,887,110 |
| Feb 20, 2025 | 12.93 | 13.74 | 12.87 | 13.42 | 13.42 | 3.31% | 1,659,049 |
| Feb 19, 2025 | 12.44 | 13.23 | 12.42 | 12.99 | 12.99 | 3.84% | 1,842,249 |
| Feb 18, 2025 | 12.87 | 13.62 | 12.32 | 12.51 | 12.51 | -2.11% | 1,693,075 |
| Feb 14, 2025 | 12.41 | 12.82 | 12.19 | 12.78 | 12.78 | 3.82% | 1,671,580 |
| Feb 13, 2025 | 13.08 | 13.22 | 11.55 | 12.31 | 12.31 | -6.81% | 4,916,267 |
| Feb 12, 2025 | 11.20 | 13.88 | 11.15 | 13.21 | 13.21 | 15.88% | 7,537,912 |
| Feb 11, 2025 | 11.37 | 11.49 | 11.13 | 11.40 | 11.40 | -1.64% | 1,700,945 |
| Feb 10, 2025 | 11.75 | 11.81 | 11.18 | 11.59 | 11.59 | -0.17% | 2,307,321 |
| Feb 7, 2025 | 12.73 | 12.90 | 11.38 | 11.61 | 11.61 | -6.52% | 2,952,298 |
| Feb 6, 2025 | 13.27 | 13.35 | 12.41 | 12.42 | 12.42 | -5.77% | 1,411,399 |
| Feb 5, 2025 | 13.13 | 13.39 | 12.98 | 13.18 | 13.18 | 0.61% | 1,009,600 |
| Feb 4, 2025 | 12.60 | 13.16 | 12.09 | 13.10 | 13.10 | 3.23% | 1,872,672 |
| Feb 3, 2025 | 12.88 | 13.03 | 12.53 | 12.69 | 12.69 | -4.15% | 1,900,050 |
| Jan 31, 2025 | 13.70 | 13.85 | 13.16 | 13.24 | 13.24 | -3.15% | 1,663,160 |
| Jan 30, 2025 | 13.89 | 13.96 | 13.37 | 13.67 | 13.67 | -0.36% | 2,231,505 |
| Jan 29, 2025 | 13.88 | 14.23 | 13.48 | 13.72 | 13.72 | -1.51% | 1,417,575 |
| Jan 28, 2025 | 14.32 | 14.57 | 13.67 | 13.93 | 13.93 | -2.25% | 1,312,017 |
| Jan 27, 2025 | 13.67 | 15.09 | 13.38 | 14.25 | 14.25 | 2.89% | 2,946,158 |
| Jan 24, 2025 | 13.50 | 14.23 | 13.33 | 13.85 | 13.85 | 1.84% | 1,936,999 |
| Jan 23, 2025 | 13.67 | 14.29 | 13.40 | 13.60 | 13.60 | -0.80% | 2,415,526 |
| Jan 22, 2025 | 13.03 | 13.74 | 13.03 | 13.71 | 13.71 | 4.82% | 1,472,611 |
| Jan 21, 2025 | 12.78 | 13.37 | 12.78 | 13.08 | 13.08 | 3.15% | 1,475,841 |
| Jan 17, 2025 | 13.84 | 13.95 | 12.61 | 12.68 | 12.68 | -7.78% | 2,291,035 |
| Jan 16, 2025 | 13.93 | 13.97 | 13.40 | 13.75 | 13.75 | -1.22% | 1,250,177 |