Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
17.84
+0.46 (2.68%)
Sep 23, 2025, 1:03 PM EDT - Market open
Arcutis Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 17.38 | 18.07 | 17.29 | 18.04 | - | 3.80% | 449,681 |
| Sep 22, 2025 | 17.43 | 17.84 | 17.28 | 17.38 | 17.38 | -0.03% | 1,058,838 |
| Sep 19, 2025 | 17.57 | 17.82 | 17.00 | 17.38 | 17.38 | -1.86% | 2,082,799 |
| Sep 18, 2025 | 17.31 | 17.88 | 17.31 | 17.71 | 17.71 | 3.33% | 1,405,424 |
| Sep 17, 2025 | 17.13 | 17.80 | 17.05 | 17.14 | 17.14 | 1.00% | 1,412,011 |
| Sep 16, 2025 | 16.84 | 17.17 | 16.82 | 16.97 | 16.97 | 0.24% | 2,129,162 |
| Sep 15, 2025 | 17.20 | 17.20 | 16.62 | 16.93 | 16.93 | -2.08% | 1,169,304 |
| Sep 12, 2025 | 17.63 | 17.71 | 16.92 | 17.29 | 17.29 | -2.26% | 1,407,041 |
| Sep 11, 2025 | 17.51 | 17.85 | 17.49 | 17.69 | 17.69 | 0.68% | 1,274,786 |
| Sep 10, 2025 | 17.97 | 18.15 | 17.29 | 17.57 | 17.57 | -2.01% | 2,045,318 |
| Sep 9, 2025 | 17.23 | 18.10 | 17.23 | 17.93 | 17.93 | 3.46% | 3,025,893 |
| Sep 8, 2025 | 17.31 | 17.62 | 17.12 | 17.33 | 17.33 | 1.05% | 1,984,189 |
| Sep 5, 2025 | 16.24 | 17.21 | 16.21 | 17.15 | 17.15 | 5.80% | 2,694,551 |
| Sep 4, 2025 | 15.94 | 16.55 | 15.93 | 16.21 | 16.21 | 1.69% | 1,856,209 |
| Sep 3, 2025 | 15.22 | 16.12 | 15.13 | 15.94 | 15.94 | 4.05% | 1,676,132 |
| Sep 2, 2025 | 15.46 | 16.12 | 15.24 | 15.32 | 15.32 | -1.29% | 1,173,291 |
| Aug 29, 2025 | 15.53 | 15.59 | 15.10 | 15.52 | 15.52 | 0.19% | 1,185,374 |
| Aug 28, 2025 | 15.66 | 15.70 | 15.12 | 15.49 | 15.49 | -1.02% | 1,342,237 |
| Aug 27, 2025 | 15.79 | 15.96 | 15.45 | 15.65 | 15.65 | -1.14% | 893,871 |
| Aug 26, 2025 | 15.70 | 15.94 | 15.61 | 15.83 | 15.83 | 0.89% | 1,187,572 |
| Aug 25, 2025 | 16.00 | 16.17 | 15.65 | 15.69 | 15.69 | -1.85% | 1,164,172 |
| Aug 22, 2025 | 15.50 | 16.27 | 15.43 | 15.99 | 15.99 | 1.23% | 1,412,386 |
| Aug 21, 2025 | 15.62 | 15.95 | 15.43 | 15.79 | 15.79 | - | 936,738 |
| Aug 20, 2025 | 15.76 | 16.07 | 15.52 | 15.79 | 15.79 | 0.13% | 1,326,668 |
| Aug 19, 2025 | 16.70 | 16.75 | 15.74 | 15.77 | 15.77 | -5.79% | 1,178,340 |
| Aug 18, 2025 | 16.93 | 17.29 | 16.52 | 16.74 | 16.74 | -0.89% | 1,593,288 |
| Aug 15, 2025 | 16.11 | 16.91 | 16.08 | 16.89 | 16.89 | 5.69% | 2,009,532 |
| Aug 14, 2025 | 15.21 | 16.14 | 15.14 | 15.98 | 15.98 | 2.24% | 2,475,782 |
| Aug 13, 2025 | 14.97 | 15.89 | 14.80 | 15.63 | 15.63 | 6.04% | 2,927,628 |
| Aug 12, 2025 | 14.22 | 14.83 | 14.08 | 14.74 | 14.74 | 3.88% | 1,471,467 |
| Aug 11, 2025 | 14.52 | 14.63 | 14.03 | 14.19 | 14.19 | -3.93% | 1,624,130 |
| Aug 8, 2025 | 14.03 | 14.80 | 13.70 | 14.77 | 14.77 | 4.60% | 2,613,468 |
| Aug 7, 2025 | 16.27 | 16.39 | 13.74 | 14.12 | 14.12 | -8.07% | 4,360,755 |
| Aug 6, 2025 | 15.05 | 15.68 | 14.76 | 15.36 | 15.36 | 0.23% | 1,918,947 |
| Aug 5, 2025 | 14.51 | 15.34 | 14.37 | 15.33 | 15.33 | 5.54% | 1,845,449 |
| Aug 4, 2025 | 14.29 | 14.68 | 13.97 | 14.52 | 14.52 | 1.61% | 1,261,146 |
| Aug 1, 2025 | 14.37 | 14.55 | 14.12 | 14.29 | 14.29 | -1.99% | 1,672,453 |
| Jul 31, 2025 | 14.37 | 14.66 | 14.31 | 14.58 | 14.58 | - | 1,165,388 |
| Jul 30, 2025 | 15.14 | 15.38 | 14.34 | 14.58 | 14.58 | -2.74% | 1,498,765 |
| Jul 29, 2025 | 15.02 | 15.11 | 14.72 | 14.99 | 14.99 | 0.20% | 1,255,070 |
| Jul 28, 2025 | 14.90 | 15.23 | 14.84 | 14.96 | 14.96 | 0.67% | 1,409,068 |
| Jul 25, 2025 | 14.94 | 15.21 | 14.44 | 14.86 | 14.86 | -1.07% | 1,670,917 |
| Jul 24, 2025 | 14.83 | 15.17 | 14.76 | 15.02 | 15.02 | 0.74% | 1,206,342 |
| Jul 23, 2025 | 14.67 | 14.99 | 14.44 | 14.91 | 14.91 | 2.47% | 1,106,892 |
| Jul 22, 2025 | 14.25 | 14.71 | 14.10 | 14.55 | 14.55 | 1.46% | 1,326,558 |
| Jul 21, 2025 | 14.95 | 15.16 | 14.29 | 14.34 | 14.34 | -2.25% | 1,234,426 |
| Jul 18, 2025 | 15.65 | 15.78 | 14.36 | 14.67 | 14.67 | -5.23% | 1,688,536 |
| Jul 17, 2025 | 15.45 | 15.58 | 15.17 | 15.48 | 15.48 | 0.32% | 948,651 |
| Jul 16, 2025 | 15.55 | 15.89 | 15.00 | 15.43 | 15.43 | 0.19% | 1,772,114 |
| Jul 15, 2025 | 15.95 | 15.97 | 15.24 | 15.40 | 15.40 | -3.14% | 1,640,572 |