Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
15.76
+1.05 (7.14%)
At close: Jan 7, 2025, 4:00 PM
15.85
+0.09 (0.57%)
After-hours: Jan 7, 2025, 7:34 PM EST

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202515.1316.2014.8915.7615.767.14%3,000,190
Jan 6, 202514.7515.1214.4414.7114.710.62%1,363,488
Jan 3, 202514.5714.9814.3614.6214.620.41%1,529,693
Jan 2, 202514.2015.4014.1614.5614.564.52%2,460,701
Dec 31, 202414.3514.4813.7913.9313.93-1.90%1,294,815
Dec 30, 202414.3414.6413.9114.2014.20-0.70%1,651,330
Dec 27, 202414.8815.0314.2014.3014.30-4.22%1,590,128
Dec 26, 202414.8015.2214.6314.9314.93-0.40%1,473,954
Dec 24, 202415.0115.1014.4314.9914.990.13%1,274,793
Dec 23, 202415.1015.7314.9114.9714.97-0.13%2,437,368
Dec 20, 202414.2515.7914.1814.9914.996.24%5,216,399
Dec 19, 202413.7114.3512.6614.1114.115.30%2,794,796
Dec 18, 202414.7914.9912.7913.4013.40-9.83%2,103,845
Dec 17, 202413.4515.0213.4514.8614.869.51%3,867,186
Dec 16, 202412.7713.6012.6313.5713.576.93%1,963,615
Dec 13, 202412.2513.3912.1212.6912.693.59%2,719,751
Dec 12, 202412.7312.8912.0712.2512.25-4.07%1,817,796
Dec 11, 202413.3013.4812.3012.7712.77-2.89%1,715,864
Dec 10, 202412.4913.2412.2513.1513.154.53%2,227,757
Dec 9, 202412.5812.9312.3312.5812.581.45%1,400,546
Dec 6, 202412.4312.9812.1512.4012.400.73%1,507,262
Dec 5, 202412.6612.9112.1112.3112.31-2.38%1,213,708
Dec 4, 202412.4912.7112.1012.6112.612.77%1,994,632
Dec 3, 202412.2312.5912.2112.2712.27-1.17%1,458,741
Dec 2, 202413.0013.0012.2312.4212.42-4.79%2,538,198
Nov 29, 202411.7813.5011.6713.0413.0411.36%2,560,416
Nov 27, 202411.6011.8811.3811.7111.711.74%1,696,269
Nov 26, 202410.7811.6410.5711.5111.516.87%2,766,627
Nov 25, 202410.2111.1010.2110.7710.776.21%2,271,269
Nov 22, 202410.2310.3710.0510.1410.14-0.98%1,112,289
Nov 21, 202410.2610.7210.0310.2410.240.59%1,480,056
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