Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
24.30
-0.46 (-1.88%)
Mar 3, 2026, 2:27 PM EST - Market open
Arcutis Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 24.04 | 24.25 | 22.89 | 24.36 | - | -1.62% | 849,211 |
| Mar 2, 2026 | 25.94 | 26.12 | 24.65 | 24.76 | 24.76 | -8.19% | 1,976,534 |
| Feb 27, 2026 | 27.95 | 28.15 | 26.60 | 26.97 | 26.97 | -5.60% | 2,118,705 |
| Feb 26, 2026 | 27.69 | 28.80 | 24.87 | 28.57 | 28.57 | 5.78% | 3,152,082 |
| Feb 25, 2026 | 27.04 | 27.65 | 26.76 | 27.01 | 27.01 | 0.11% | 1,309,552 |
| Feb 24, 2026 | 26.08 | 27.02 | 26.08 | 26.98 | 26.98 | 2.55% | 770,362 |
| Feb 23, 2026 | 25.50 | 26.45 | 24.88 | 26.31 | 26.31 | 3.52% | 1,154,677 |
| Feb 20, 2026 | 27.74 | 28.12 | 24.95 | 25.42 | 25.42 | -9.07% | 2,702,182 |
| Feb 19, 2026 | 26.59 | 28.01 | 26.28 | 27.95 | 27.95 | 4.64% | 1,213,230 |
| Feb 18, 2026 | 26.60 | 27.32 | 26.53 | 26.71 | 26.71 | 0.38% | 1,097,782 |
| Feb 17, 2026 | 25.85 | 26.67 | 25.50 | 26.61 | 26.61 | 2.90% | 1,177,884 |
| Feb 13, 2026 | 26.85 | 26.97 | 25.83 | 25.86 | 25.86 | -3.18% | 777,805 |
| Feb 12, 2026 | 26.68 | 26.76 | 25.89 | 26.71 | 26.71 | 0.45% | 1,099,962 |
| Feb 11, 2026 | 26.91 | 27.18 | 25.84 | 26.59 | 26.59 | -1.08% | 675,157 |
| Feb 10, 2026 | 26.74 | 27.24 | 26.47 | 26.88 | 26.88 | - | 695,923 |
| Feb 9, 2026 | 27.33 | 27.62 | 26.60 | 26.88 | 26.88 | -1.61% | 883,117 |
| Feb 6, 2026 | 26.50 | 27.50 | 26.41 | 27.32 | 27.32 | 4.79% | 1,286,944 |
| Feb 5, 2026 | 26.18 | 26.73 | 25.96 | 26.07 | 26.07 | -0.04% | 1,536,535 |
| Feb 4, 2026 | 26.06 | 26.21 | 25.58 | 26.08 | 26.08 | -0.42% | 2,299,975 |
| Feb 3, 2026 | 25.43 | 26.67 | 25.03 | 26.19 | 26.19 | 2.42% | 979,794 |
| Feb 2, 2026 | 25.03 | 25.75 | 24.50 | 25.57 | 25.57 | 0.79% | 1,443,163 |
| Jan 30, 2026 | 25.37 | 25.63 | 24.96 | 25.37 | 25.37 | -1.40% | 929,035 |
| Jan 29, 2026 | 25.29 | 25.95 | 25.22 | 25.73 | 25.73 | 1.10% | 1,250,116 |
| Jan 28, 2026 | 26.19 | 26.39 | 25.40 | 25.45 | 25.45 | -3.34% | 742,197 |
| Jan 27, 2026 | 26.32 | 26.97 | 26.01 | 26.33 | 26.33 | 0.04% | 745,444 |
| Jan 26, 2026 | 25.80 | 26.62 | 25.51 | 26.32 | 26.32 | 0.46% | 1,128,718 |
| Jan 23, 2026 | 26.41 | 26.90 | 26.09 | 26.20 | 26.20 | -1.69% | 1,111,560 |
| Jan 22, 2026 | 26.69 | 27.08 | 26.18 | 26.65 | 26.65 | -0.19% | 1,699,108 |
| Jan 21, 2026 | 25.74 | 26.75 | 25.57 | 26.70 | 26.70 | 3.21% | 1,740,914 |
| Jan 20, 2026 | 25.32 | 26.00 | 25.12 | 25.87 | 25.87 | 0.08% | 995,399 |
| Jan 16, 2026 | 26.49 | 26.63 | 25.80 | 25.85 | 25.85 | -1.93% | 1,094,009 |
| Jan 15, 2026 | 26.65 | 26.89 | 25.99 | 26.36 | 26.36 | -1.38% | 1,104,574 |
| Jan 14, 2026 | 25.85 | 26.93 | 25.77 | 26.73 | 26.73 | 2.61% | 1,288,958 |
| Jan 13, 2026 | 26.69 | 26.78 | 25.35 | 26.05 | 26.05 | -2.73% | 2,023,642 |
| Jan 12, 2026 | 27.75 | 28.10 | 25.45 | 26.78 | 26.78 | -5.10% | 3,631,013 |
| Jan 9, 2026 | 30.01 | 30.75 | 28.11 | 28.22 | 28.22 | -5.56% | 1,745,360 |
| Jan 8, 2026 | 29.18 | 30.26 | 28.86 | 29.88 | 29.88 | 1.01% | 1,695,753 |
| Jan 7, 2026 | 29.37 | 30.60 | 28.75 | 29.58 | 29.58 | 1.23% | 1,564,188 |
| Jan 6, 2026 | 30.01 | 30.44 | 29.12 | 29.22 | 29.22 | -3.25% | 1,350,534 |
| Jan 5, 2026 | 29.03 | 30.24 | 28.60 | 30.20 | 30.20 | 4.14% | 1,751,788 |
| Jan 2, 2026 | 28.94 | 29.88 | 28.49 | 29.00 | 29.00 | -0.14% | 1,630,269 |
| Dec 31, 2025 | 28.08 | 29.67 | 28.08 | 29.04 | 29.04 | 3.42% | 1,870,736 |
| Dec 30, 2025 | 28.47 | 28.65 | 27.71 | 28.08 | 28.08 | -1.68% | 1,275,598 |
| Dec 29, 2025 | 28.99 | 29.09 | 28.30 | 28.56 | 28.56 | -1.42% | 1,340,588 |
| Dec 26, 2025 | 29.31 | 29.39 | 28.85 | 28.97 | 28.97 | -1.63% | 1,242,283 |
| Dec 24, 2025 | 29.34 | 29.55 | 29.14 | 29.45 | 29.45 | 0.48% | 382,966 |
| Dec 23, 2025 | 29.75 | 30.26 | 29.28 | 29.31 | 29.31 | -1.97% | 1,383,706 |
| Dec 22, 2025 | 28.26 | 30.00 | 27.97 | 29.90 | 29.90 | 6.75% | 2,175,308 |
| Dec 19, 2025 | 28.00 | 28.66 | 27.82 | 28.01 | 28.01 | 0.83% | 3,981,527 |
| Dec 18, 2025 | 28.54 | 28.90 | 27.55 | 27.78 | 27.78 | -1.98% | 1,784,789 |