Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
24.76
-0.55 (-2.17%)
At close: Nov 3, 2025, 4:00 PM EST
25.24
+0.48 (1.94%)
After-hours: Nov 3, 2025, 5:18 PM EST
Arcutis Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 25.15 | 25.43 | 24.22 | 24.76 | - | -2.17% | 2,049,324 |
| Oct 31, 2025 | 24.69 | 25.56 | 24.63 | 25.31 | 25.31 | 1.57% | 2,300,159 |
| Oct 30, 2025 | 25.89 | 27.08 | 24.77 | 24.92 | 24.92 | -1.46% | 3,060,990 |
| Oct 29, 2025 | 25.84 | 25.99 | 23.48 | 25.29 | 25.29 | 1.36% | 5,449,157 |
| Oct 28, 2025 | 22.50 | 25.75 | 22.00 | 24.95 | 24.95 | 27.04% | 12,063,173 |
| Oct 27, 2025 | 20.33 | 20.60 | 19.60 | 19.64 | 19.64 | -2.34% | 1,826,475 |
| Oct 24, 2025 | 20.32 | 20.32 | 19.95 | 20.11 | 20.11 | 0.15% | 1,186,550 |
| Oct 23, 2025 | 19.80 | 20.36 | 19.68 | 20.08 | 20.08 | 1.36% | 1,188,874 |
| Oct 22, 2025 | 20.44 | 20.73 | 19.66 | 19.81 | 19.81 | -4.02% | 1,517,480 |
| Oct 21, 2025 | 20.89 | 20.94 | 20.55 | 20.64 | 20.64 | -1.15% | 869,614 |
| Oct 20, 2025 | 21.20 | 21.20 | 20.42 | 20.88 | 20.88 | - | 1,690,476 |
| Oct 17, 2025 | 20.63 | 21.09 | 20.30 | 20.88 | 20.88 | -0.14% | 1,320,869 |
| Oct 16, 2025 | 21.75 | 21.84 | 20.34 | 20.91 | 20.91 | -3.33% | 1,618,702 |
| Oct 15, 2025 | 20.50 | 21.72 | 20.46 | 21.63 | 21.63 | 5.87% | 1,977,891 |
| Oct 14, 2025 | 20.49 | 20.61 | 20.16 | 20.43 | 20.43 | -1.40% | 1,037,991 |
| Oct 13, 2025 | 20.22 | 21.06 | 20.16 | 20.72 | 20.72 | 3.34% | 2,022,372 |
| Oct 10, 2025 | 20.73 | 20.73 | 19.76 | 20.05 | 20.05 | -3.19% | 1,824,602 |
| Oct 9, 2025 | 21.14 | 21.41 | 20.57 | 20.71 | 20.71 | -2.50% | 1,632,505 |
| Oct 8, 2025 | 20.63 | 21.56 | 20.40 | 21.24 | 21.24 | 3.26% | 2,521,702 |
| Oct 7, 2025 | 19.84 | 20.89 | 19.41 | 20.57 | 20.57 | 4.10% | 1,926,970 |
| Oct 6, 2025 | 19.89 | 20.45 | 19.65 | 19.76 | 19.76 | -0.80% | 2,145,893 |
| Oct 3, 2025 | 21.30 | 21.30 | 19.85 | 19.92 | 19.92 | -6.26% | 2,661,340 |
| Oct 2, 2025 | 20.00 | 21.29 | 19.52 | 21.25 | 21.25 | 7.54% | 2,789,290 |
| Oct 1, 2025 | 18.90 | 20.10 | 18.79 | 19.76 | 19.76 | 4.83% | 3,343,409 |
| Sep 30, 2025 | 18.87 | 19.36 | 18.62 | 18.85 | 18.85 | 1.24% | 2,558,038 |
| Sep 29, 2025 | 17.73 | 19.21 | 17.67 | 18.62 | 18.62 | 5.98% | 4,251,865 |
| Sep 26, 2025 | 16.75 | 17.70 | 16.71 | 17.57 | 17.57 | 5.02% | 1,435,203 |
| Sep 25, 2025 | 17.20 | 17.35 | 16.57 | 16.73 | 16.73 | -3.29% | 1,024,830 |
| Sep 24, 2025 | 17.64 | 17.95 | 17.15 | 17.30 | 17.30 | -1.70% | 979,741 |
| Sep 23, 2025 | 17.38 | 18.07 | 17.29 | 17.60 | 17.60 | 1.29% | 2,163,695 |
| Sep 22, 2025 | 17.43 | 17.84 | 17.28 | 17.38 | 17.38 | -0.03% | 1,058,838 |
| Sep 19, 2025 | 17.57 | 17.82 | 17.00 | 17.38 | 17.38 | -1.86% | 2,082,799 |
| Sep 18, 2025 | 17.31 | 17.88 | 17.31 | 17.71 | 17.71 | 3.33% | 1,405,424 |
| Sep 17, 2025 | 17.13 | 17.80 | 17.05 | 17.14 | 17.14 | 1.00% | 1,412,011 |
| Sep 16, 2025 | 16.84 | 17.17 | 16.82 | 16.97 | 16.97 | 0.24% | 2,129,162 |
| Sep 15, 2025 | 17.20 | 17.20 | 16.62 | 16.93 | 16.93 | -2.08% | 1,169,304 |
| Sep 12, 2025 | 17.63 | 17.71 | 16.92 | 17.29 | 17.29 | -2.26% | 1,407,041 |
| Sep 11, 2025 | 17.51 | 17.85 | 17.49 | 17.69 | 17.69 | 0.68% | 1,274,786 |
| Sep 10, 2025 | 17.97 | 18.15 | 17.29 | 17.57 | 17.57 | -2.01% | 2,045,318 |
| Sep 9, 2025 | 17.23 | 18.10 | 17.23 | 17.93 | 17.93 | 3.46% | 3,025,893 |
| Sep 8, 2025 | 17.31 | 17.62 | 17.12 | 17.33 | 17.33 | 1.05% | 1,984,189 |
| Sep 5, 2025 | 16.24 | 17.21 | 16.21 | 17.15 | 17.15 | 5.80% | 2,694,551 |
| Sep 4, 2025 | 15.94 | 16.55 | 15.93 | 16.21 | 16.21 | 1.69% | 1,856,209 |
| Sep 3, 2025 | 15.22 | 16.12 | 15.13 | 15.94 | 15.94 | 4.05% | 1,676,132 |
| Sep 2, 2025 | 15.46 | 16.12 | 15.24 | 15.32 | 15.32 | -1.29% | 1,173,291 |
| Aug 29, 2025 | 15.53 | 15.59 | 15.10 | 15.52 | 15.52 | 0.19% | 1,185,374 |
| Aug 28, 2025 | 15.66 | 15.70 | 15.12 | 15.49 | 15.49 | -1.02% | 1,342,237 |
| Aug 27, 2025 | 15.79 | 15.96 | 15.45 | 15.65 | 15.65 | -1.14% | 893,871 |
| Aug 26, 2025 | 15.70 | 15.94 | 15.61 | 15.83 | 15.83 | 0.89% | 1,187,572 |
| Aug 25, 2025 | 16.00 | 16.17 | 15.65 | 15.69 | 15.69 | -1.85% | 1,164,172 |