Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
13.02
-0.40 (-2.98%)
Feb 21, 2025, 4:00 PM EST - Market closed
Arcutis Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 13.59 | 14.36 | 13.50 | 13.92 | 13.92 | 4.82% | 1,772,168 |
| Jan 14, 2025 | 13.86 | 14.12 | 13.10 | 13.28 | 13.28 | -2.57% | 1,835,709 |
| Jan 13, 2025 | 14.99 | 14.99 | 13.15 | 13.63 | 13.63 | -1.30% | 2,323,438 |
| Jan 10, 2025 | 14.90 | 15.06 | 13.70 | 13.81 | 13.81 | -9.56% | 2,077,348 |
| Jan 8, 2025 | 15.55 | 15.98 | 15.15 | 15.27 | 15.27 | -3.11% | 1,858,942 |
| Jan 7, 2025 | 15.13 | 16.20 | 14.89 | 15.76 | 15.76 | 7.14% | 3,000,190 |
| Jan 6, 2025 | 14.75 | 15.12 | 14.44 | 14.71 | 14.71 | 0.62% | 1,363,488 |
| Jan 3, 2025 | 14.57 | 14.98 | 14.36 | 14.62 | 14.62 | 0.41% | 1,529,693 |
| Jan 2, 2025 | 14.20 | 15.40 | 14.16 | 14.56 | 14.56 | 4.52% | 2,460,701 |
| Dec 31, 2024 | 14.35 | 14.48 | 13.79 | 13.93 | 13.93 | -1.90% | 1,294,815 |
| Dec 30, 2024 | 14.34 | 14.64 | 13.91 | 14.20 | 14.20 | -0.70% | 1,651,330 |
| Dec 27, 2024 | 14.88 | 15.03 | 14.20 | 14.30 | 14.30 | -4.22% | 1,590,128 |
| Dec 26, 2024 | 14.80 | 15.22 | 14.63 | 14.93 | 14.93 | -0.40% | 1,473,954 |
| Dec 24, 2024 | 15.01 | 15.10 | 14.43 | 14.99 | 14.99 | 0.13% | 1,274,793 |
| Dec 23, 2024 | 15.10 | 15.73 | 14.91 | 14.97 | 14.97 | -0.13% | 2,437,368 |
| Dec 20, 2024 | 14.25 | 15.79 | 14.18 | 14.99 | 14.99 | 6.24% | 5,216,399 |
| Dec 19, 2024 | 13.71 | 14.35 | 12.66 | 14.11 | 14.11 | 5.30% | 2,794,796 |
| Dec 18, 2024 | 14.79 | 14.99 | 12.79 | 13.40 | 13.40 | -9.83% | 2,103,845 |
| Dec 17, 2024 | 13.45 | 15.02 | 13.45 | 14.86 | 14.86 | 9.51% | 3,867,186 |
| Dec 16, 2024 | 12.77 | 13.60 | 12.63 | 13.57 | 13.57 | 6.93% | 1,963,615 |
| Dec 13, 2024 | 12.25 | 13.39 | 12.12 | 12.69 | 12.69 | 3.59% | 2,719,751 |
| Dec 12, 2024 | 12.73 | 12.89 | 12.07 | 12.25 | 12.25 | -4.07% | 1,817,796 |
| Dec 11, 2024 | 13.30 | 13.48 | 12.30 | 12.77 | 12.77 | -2.89% | 1,715,864 |
| Dec 10, 2024 | 12.49 | 13.24 | 12.25 | 13.15 | 13.15 | 4.53% | 2,227,757 |
| Dec 9, 2024 | 12.58 | 12.93 | 12.33 | 12.58 | 12.58 | 1.45% | 1,400,546 |
| Dec 6, 2024 | 12.43 | 12.98 | 12.15 | 12.40 | 12.40 | 0.73% | 1,507,262 |
| Dec 5, 2024 | 12.66 | 12.91 | 12.11 | 12.31 | 12.31 | -2.38% | 1,213,708 |
| Dec 4, 2024 | 12.49 | 12.71 | 12.10 | 12.61 | 12.61 | 2.77% | 1,994,632 |
| Dec 3, 2024 | 12.23 | 12.59 | 12.21 | 12.27 | 12.27 | -1.17% | 1,458,741 |
| Dec 2, 2024 | 13.00 | 13.00 | 12.23 | 12.42 | 12.42 | -4.79% | 2,538,198 |
| Nov 29, 2024 | 11.78 | 13.50 | 11.67 | 13.04 | 13.04 | 11.36% | 2,560,416 |
| Nov 27, 2024 | 11.60 | 11.88 | 11.38 | 11.71 | 11.71 | 1.74% | 1,696,269 |
| Nov 26, 2024 | 10.78 | 11.64 | 10.57 | 11.51 | 11.51 | 6.87% | 2,766,627 |
| Nov 25, 2024 | 10.21 | 11.10 | 10.21 | 10.77 | 10.77 | 6.21% | 2,271,269 |
| Nov 22, 2024 | 10.23 | 10.37 | 10.05 | 10.14 | 10.14 | -0.98% | 1,112,289 |
| Nov 21, 2024 | 10.26 | 10.72 | 10.03 | 10.24 | 10.24 | 0.59% | 1,480,056 |
| Nov 20, 2024 | 10.18 | 10.42 | 9.93 | 10.18 | 10.18 | 0.89% | 1,025,343 |
| Nov 19, 2024 | 9.33 | 10.10 | 9.19 | 10.09 | 10.09 | 7.00% | 1,884,377 |
| Nov 18, 2024 | 9.27 | 9.46 | 8.90 | 9.43 | 9.43 | 1.84% | 1,960,308 |
| Nov 15, 2024 | 9.84 | 10.04 | 9.11 | 9.26 | 9.26 | -6.75% | 3,018,887 |
| Nov 14, 2024 | 10.41 | 10.59 | 9.90 | 9.93 | 9.93 | -5.16% | 2,171,364 |
| Nov 13, 2024 | 10.33 | 10.76 | 10.04 | 10.47 | 10.47 | 2.15% | 2,280,000 |
| Nov 12, 2024 | 10.60 | 10.74 | 10.20 | 10.25 | 10.25 | -5.44% | 1,724,113 |
| Nov 11, 2024 | 10.97 | 11.02 | 10.74 | 10.84 | 10.84 | 0.18% | 2,034,556 |
| Nov 8, 2024 | 10.47 | 11.44 | 10.35 | 10.82 | 10.82 | 4.04% | 4,257,442 |
| Nov 7, 2024 | 10.30 | 10.78 | 9.90 | 10.40 | 10.40 | 7.66% | 5,356,770 |
| Nov 6, 2024 | 9.37 | 9.90 | 9.07 | 9.66 | 9.66 | 3.87% | 4,354,887 |
| Nov 5, 2024 | 8.59 | 9.33 | 8.45 | 9.30 | 9.30 | 6.65% | 2,583,746 |
| Nov 4, 2024 | 8.53 | 8.86 | 8.29 | 8.72 | 8.72 | 0.58% | 2,268,991 |
| Nov 1, 2024 | 8.45 | 9.11 | 8.45 | 8.67 | 8.67 | 4.33% | 2,054,502 |
| Oct 31, 2024 | 8.46 | 8.52 | 8.21 | 8.31 | 8.31 | -2.46% | 1,133,477 |
| Oct 30, 2024 | 8.48 | 8.86 | 8.48 | 8.52 | 8.52 | -0.47% | 905,691 |
| Oct 29, 2024 | 8.70 | 8.76 | 8.32 | 8.56 | 8.56 | -1.72% | 1,854,036 |
| Oct 28, 2024 | 8.78 | 8.97 | 8.57 | 8.71 | 8.71 | -0.46% | 1,060,888 |
| Oct 25, 2024 | 8.39 | 8.88 | 8.37 | 8.75 | 8.75 | 4.04% | 1,796,834 |
| Oct 24, 2024 | 8.34 | 8.61 | 8.19 | 8.41 | 8.41 | 0.72% | 1,853,677 |
| Oct 23, 2024 | 8.32 | 8.50 | 8.11 | 8.35 | 8.35 | 0.12% | 2,008,723 |
| Oct 22, 2024 | 8.24 | 8.46 | 8.03 | 8.34 | 8.34 | 0.36% | 2,551,219 |
| Oct 21, 2024 | 8.75 | 8.81 | 8.27 | 8.31 | 8.31 | -4.70% | 2,310,073 |
| Oct 18, 2024 | 9.42 | 9.71 | 8.63 | 8.72 | 8.72 | -8.11% | 2,647,710 |
| Oct 17, 2024 | 9.73 | 9.79 | 9.44 | 9.49 | 9.49 | -2.37% | 945,739 |
| Oct 16, 2024 | 9.37 | 9.81 | 9.33 | 9.72 | 9.72 | 3.96% | 1,093,076 |
| Oct 15, 2024 | 9.77 | 9.85 | 9.26 | 9.35 | 9.35 | -4.00% | 1,340,462 |
| Oct 14, 2024 | 9.70 | 9.87 | 9.48 | 9.74 | 9.74 | -0.51% | 1,184,937 |
| Oct 11, 2024 | 9.74 | 9.84 | 9.24 | 9.79 | 9.79 | 0.10% | 2,111,235 |
| Oct 10, 2024 | 9.70 | 9.82 | 9.59 | 9.78 | 9.78 | -0.20% | 1,066,396 |
| Oct 9, 2024 | 9.64 | 9.87 | 9.45 | 9.80 | 9.80 | 1.24% | 1,066,451 |
| Oct 8, 2024 | 9.80 | 10.09 | 9.66 | 9.68 | 9.68 | -1.12% | 1,158,300 |
| Oct 7, 2024 | 10.00 | 10.05 | 9.62 | 9.79 | 9.79 | -2.30% | 1,359,603 |
| Oct 4, 2024 | 10.20 | 10.44 | 9.83 | 10.02 | 10.02 | -1.52% | 1,623,218 |
| Oct 3, 2024 | 10.14 | 10.67 | 10.06 | 10.18 | 10.18 | -0.54% | 2,270,262 |
| Oct 2, 2024 | 9.51 | 10.34 | 9.43 | 10.23 | 10.23 | 7.12% | 1,902,692 |
| Oct 1, 2024 | 9.27 | 9.62 | 9.21 | 9.55 | 9.55 | 2.69% | 2,485,995 |
| Sep 30, 2024 | 9.32 | 9.74 | 9.14 | 9.30 | 9.30 | -0.64% | 1,962,046 |
| Sep 27, 2024 | 9.25 | 9.37 | 9.04 | 9.36 | 9.36 | 2.18% | 1,646,148 |