Skip to main content
Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
10.18
+0.09 (0.89%)
Nov 20, 2024, 4:00 PM EST - Market closed

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.1810.429.9310.1810.180.89%1,025,343
Nov 19, 20249.3310.109.1910.0910.097.00%1,884,377
Nov 18, 20249.279.468.909.439.431.84%1,960,308
Nov 15, 20249.8410.049.119.269.26-6.75%3,018,887
Nov 14, 202410.4110.599.909.939.93-5.16%2,171,364
Nov 13, 202410.3310.7610.0410.4710.472.15%2,280,000
Nov 12, 202410.6010.7410.2010.2510.25-5.44%1,724,113
Nov 11, 202410.9711.0210.7410.8410.840.18%2,034,556
Nov 8, 202410.4711.4410.3510.8210.824.04%4,257,442
Nov 7, 202410.3010.789.9010.4010.407.66%5,356,770
Nov 6, 20249.379.909.079.669.663.87%4,354,887
Nov 5, 20248.599.338.459.309.306.65%2,583,746
Nov 4, 20248.538.868.298.728.720.58%2,268,991
Nov 1, 20248.459.118.458.678.674.33%2,054,502
Oct 31, 20248.468.528.218.318.31-2.46%1,133,477
Oct 30, 20248.488.868.488.528.52-0.47%905,691
Oct 29, 20248.708.768.328.568.56-1.72%1,854,036
Oct 28, 20248.788.978.578.718.71-0.46%1,060,888
Oct 25, 20248.398.888.378.758.754.04%1,796,834
Oct 24, 20248.348.618.198.418.410.72%1,853,677
Oct 23, 20248.328.508.118.358.350.12%2,008,723
Oct 22, 20248.248.468.038.348.340.36%2,551,219
Oct 21, 20248.758.818.278.318.31-4.70%2,310,073
Oct 18, 20249.429.718.638.728.72-8.11%2,647,710
Oct 17, 20249.739.799.449.499.49-2.37%945,739
Oct 16, 20249.379.819.339.729.723.96%1,093,076
Oct 15, 20249.779.859.269.359.35-4.00%1,340,462
Oct 14, 20249.709.879.489.749.74-0.51%1,184,937
Oct 11, 20249.749.849.249.799.790.10%2,111,235
Oct 10, 20249.709.829.599.789.78-0.20%1,066,396
Oct 9, 20249.649.879.459.809.801.24%1,066,451
Oct 8, 20249.8010.099.669.689.68-1.12%1,158,300
Oct 7, 202410.0010.059.629.799.79-2.30%1,359,603
Oct 4, 202410.2010.449.8310.0210.02-1.52%1,623,218
Oct 3, 202410.1410.6710.0610.1810.18-0.54%2,270,262
Oct 2, 20249.5110.349.4310.2310.237.12%1,902,692
Oct 1, 20249.279.629.219.559.552.69%2,485,995
Sep 30, 20249.329.749.149.309.30-0.64%1,962,046
Sep 27, 20249.259.379.049.369.362.18%1,646,148
Sep 26, 20249.129.689.119.169.160.66%2,239,054
Sep 25, 20249.689.799.029.109.10-5.99%1,653,301
Sep 24, 20249.6110.049.409.689.680.52%1,327,918
Sep 23, 202410.1210.259.479.639.63-5.12%2,185,308
Sep 20, 202410.1710.319.7810.1510.150.10%3,647,890
Sep 19, 202410.6911.1810.0410.1410.14-2.50%4,401,793
Sep 18, 202410.2610.719.9010.4010.400.29%2,547,686
Sep 17, 202410.2310.8010.2310.3710.372.07%1,942,586
Sep 16, 202410.7010.9810.0210.1610.16-4.69%1,560,467
Sep 13, 202410.6010.7010.3410.6610.661.33%1,073,173
Sep 12, 202410.4810.9510.0910.5210.52-1,486,058
Sep 11, 202410.7610.7610.3410.5210.52-3.22%1,415,021
Sep 10, 202410.7511.0110.5810.8710.870.93%1,554,387
Sep 9, 202410.4611.1610.4210.7710.773.96%1,737,029
Sep 6, 202410.8210.9610.1810.3610.36-4.34%1,732,429
Sep 5, 202410.4610.9610.3410.8310.833.54%1,008,472
Sep 4, 202410.3411.1910.2110.4610.46-0.38%1,245,569
Sep 3, 202410.7811.0810.2810.5010.50-3.49%1,260,780
Aug 30, 202411.2011.3310.6010.8810.88-1.09%1,511,667
Aug 29, 202410.7411.2410.7011.0011.002.90%1,741,048
Aug 28, 202410.5310.9510.4110.6910.691.52%1,536,645
Aug 27, 202410.5810.8710.5010.5310.53-0.47%1,883,794
Aug 26, 20249.8910.599.6010.5810.587.63%3,374,177
Aug 23, 20248.4610.168.469.839.8318.15%6,271,245
Aug 22, 20248.328.488.248.328.32-0.24%1,049,447
Aug 21, 20248.488.738.168.348.34-0.95%1,876,770
Aug 20, 20248.548.648.158.428.42-2.66%1,580,805
Aug 19, 20248.488.718.138.658.651.88%2,325,660
Aug 16, 20248.538.598.178.498.49-0.12%2,750,776
Aug 15, 20249.209.218.258.508.50-11.27%6,851,102
Aug 14, 202410.0110.029.269.589.58-3.72%2,713,469
Aug 13, 20249.6010.199.409.959.954.85%2,621,495
Aug 12, 20249.699.779.339.499.49-2.27%1,864,095
Aug 9, 20249.079.738.959.719.718.61%2,154,874
Aug 8, 20248.969.348.828.948.941.02%3,155,056
Aug 7, 20249.139.238.778.858.85-1.67%1,176,712
Aug 6, 20249.109.418.889.009.00-1.04%1,194,431
Aug 5, 20248.019.387.869.109.10-1.68%2,531,365
Aug 2, 20249.079.318.719.259.25-2.43%2,005,841
Aug 1, 202410.0910.229.439.489.48-5.86%1,671,658
Jul 31, 20249.7310.639.5810.0710.074.57%2,043,372
Jul 30, 20249.6810.009.359.639.630.63%1,494,330
Jul 29, 202410.0610.169.109.579.57-4.97%3,666,120
Jul 26, 202410.2610.5110.0010.0710.07-0.30%1,459,096
Jul 25, 20249.7410.689.6310.1010.103.38%2,380,116
Jul 24, 202410.0410.489.759.779.77-4.22%1,506,008
Jul 23, 20249.8010.319.7810.2010.203.55%1,900,426
Jul 22, 20249.8910.039.559.859.851.03%1,715,758
Jul 19, 20249.799.929.629.759.75-0.20%1,019,225
Jul 18, 202410.3310.449.539.779.77-4.87%2,225,754
Jul 17, 202410.4510.5610.1110.2710.27-3.75%1,605,530
Jul 16, 202410.9411.2210.5410.6710.67-0.93%2,003,366
Jul 15, 202410.9011.0110.1610.7710.771.41%2,183,340
Jul 12, 202410.8311.0410.4510.6210.62-1.03%2,053,261
Jul 11, 20249.9411.099.7810.7310.739.38%4,104,615
Jul 10, 202410.3210.559.279.819.81-2.10%4,121,221
Jul 9, 202410.2010.489.9810.0210.02-3.93%2,459,671
Jul 8, 20249.9611.199.5710.4310.43-0.57%6,332,036
Jul 5, 20249.6610.539.4310.4910.499.27%2,994,634
Jul 3, 20249.379.909.319.609.603.23%1,551,363
Jul 2, 20249.509.598.939.309.30-2.72%1,963,653