Skip to main content
logo
Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
14.29
-0.29 (-1.99%)
At close: Aug 1, 2025, 4:00 PM
14.38
+0.09 (0.63%)
After-hours: Aug 1, 2025, 6:53 PM EDT

ATSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.3714.5514.1214.2914.29-1.99%1,672,131
Jul 31, 202514.3714.6614.3114.5814.58-1,165,388
Jul 30, 202515.1415.3814.3414.5814.58-2.74%1,498,765
Jul 29, 202515.0215.1114.7214.9914.990.20%1,255,070
Jul 28, 202514.9015.2314.8414.9614.960.67%1,409,068
Jul 25, 202514.9415.2114.4414.8614.86-1.07%1,670,917
Jul 24, 202514.8315.1714.7615.0215.020.74%1,206,342
Jul 23, 202514.6714.9914.4414.9114.912.47%1,106,892
Jul 22, 202514.2514.7114.1014.5514.551.46%1,326,558
Jul 21, 202514.9515.1614.2914.3414.34-2.25%1,234,426
Jul 18, 202515.6515.7814.3614.6714.67-5.23%1,688,536
Jul 17, 202515.4515.5815.1715.4815.480.32%948,651
Jul 16, 202515.5515.8915.0015.4315.430.19%1,772,114
Jul 15, 202515.9515.9715.2415.4015.40-3.14%1,640,572
Jul 14, 202514.9815.9314.9215.9015.905.93%1,975,499
Jul 11, 202515.2415.3014.7015.0115.01-1.70%1,429,981
Jul 10, 202514.1415.3614.0415.2715.277.38%2,341,460
Jul 9, 202513.9914.5313.8814.2214.223.34%2,061,754
Jul 8, 202513.4413.8913.3513.7613.762.76%1,454,060
Jul 7, 202513.7513.8113.0613.3913.39-3.11%2,005,756
Jul 3, 202513.7813.9113.5113.8213.820.44%778,148
Jul 2, 202513.7313.9813.5113.7613.760.07%1,654,756
Jul 1, 202513.8914.3113.6513.7513.75-1.93%2,020,290
Jun 30, 202513.7514.1013.4714.0214.022.04%1,936,333
Jun 27, 202514.4014.4013.6513.7413.74-4.58%2,335,612
Jun 26, 202514.3914.5814.2314.4014.40-0.48%1,335,848
Jun 25, 202514.3314.6513.9714.4714.470.98%2,157,405
Jun 24, 202514.6914.6914.1014.3314.33-0.49%2,360,416
Jun 23, 202513.6814.5313.6714.4014.404.20%3,175,145
Jun 20, 202513.8214.3013.6313.8213.821.10%1,902,249
Jun 18, 202513.3513.9913.2113.6713.673.09%2,334,840
Jun 17, 202513.2613.3012.9713.2613.26-1.04%1,629,273
Jun 16, 202513.6213.8413.0613.4013.40-0.22%2,099,161
Jun 13, 202513.0313.5512.7213.4313.43-0.52%2,230,223
Jun 12, 202513.6213.8013.3713.5013.50-1.68%1,370,473
Jun 11, 202514.2514.4213.7013.7313.73-1.15%2,993,546
Jun 10, 202514.1614.4113.8713.8913.89-2.25%1,547,025
Jun 9, 202514.7514.8514.0814.2114.21-1.11%1,545,623
Jun 6, 202513.9014.5513.6714.3714.376.37%2,441,579
Jun 5, 202513.2513.7313.0413.5113.511.81%1,332,440
Jun 4, 202513.2613.4713.2513.2713.27-1,411,960
Jun 3, 202513.4513.5113.1013.2713.27-1.56%1,740,675
Jun 2, 202513.1213.6513.1213.4813.483.37%1,893,631
May 30, 202513.5513.5512.8313.0413.04-4.61%3,324,862
May 29, 202513.7313.8713.3713.6713.670.66%1,488,512
May 28, 202514.1614.1613.5313.5813.58-3.96%1,308,914
May 27, 202514.2614.3013.7314.1414.141.14%2,073,436
May 23, 202513.4914.0013.2713.9813.982.34%1,646,232
May 22, 202513.7414.1013.4913.6613.66-0.73%3,107,115
May 21, 202514.3114.3813.5713.7613.76-5.17%2,005,137