Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
8.85
+0.13 (1.49%)
Nov 5, 2024, 11:14 AM EST - Market open
Arcutis Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 9.12 | 9.68 | 9.11 | 9.16 | 9.16 | 0.66% | 2,239,054 |
| Sep 25, 2024 | 9.68 | 9.79 | 9.02 | 9.10 | 9.10 | -5.99% | 1,653,301 |
| Sep 24, 2024 | 9.61 | 10.04 | 9.40 | 9.68 | 9.68 | 0.52% | 1,327,918 |
| Sep 23, 2024 | 10.12 | 10.25 | 9.47 | 9.63 | 9.63 | -5.12% | 2,185,308 |
| Sep 20, 2024 | 10.17 | 10.31 | 9.78 | 10.15 | 10.15 | 0.10% | 3,647,890 |
| Sep 19, 2024 | 10.69 | 11.18 | 10.04 | 10.14 | 10.14 | -2.50% | 4,401,793 |
| Sep 18, 2024 | 10.26 | 10.71 | 9.90 | 10.40 | 10.40 | 0.29% | 2,547,686 |
| Sep 17, 2024 | 10.23 | 10.80 | 10.23 | 10.37 | 10.37 | 2.07% | 1,942,586 |
| Sep 16, 2024 | 10.70 | 10.98 | 10.02 | 10.16 | 10.16 | -4.69% | 1,560,467 |
| Sep 13, 2024 | 10.60 | 10.70 | 10.34 | 10.66 | 10.66 | 1.33% | 1,073,173 |
| Sep 12, 2024 | 10.48 | 10.95 | 10.09 | 10.52 | 10.52 | - | 1,486,058 |
| Sep 11, 2024 | 10.76 | 10.76 | 10.34 | 10.52 | 10.52 | -3.22% | 1,415,021 |
| Sep 10, 2024 | 10.75 | 11.01 | 10.58 | 10.87 | 10.87 | 0.93% | 1,554,387 |
| Sep 9, 2024 | 10.46 | 11.16 | 10.42 | 10.77 | 10.77 | 3.96% | 1,737,029 |
| Sep 6, 2024 | 10.82 | 10.96 | 10.18 | 10.36 | 10.36 | -4.34% | 1,732,429 |
| Sep 5, 2024 | 10.46 | 10.96 | 10.34 | 10.83 | 10.83 | 3.54% | 1,008,472 |
| Sep 4, 2024 | 10.34 | 11.19 | 10.21 | 10.46 | 10.46 | -0.38% | 1,245,569 |
| Sep 3, 2024 | 10.78 | 11.08 | 10.28 | 10.50 | 10.50 | -3.49% | 1,260,780 |
| Aug 30, 2024 | 11.20 | 11.33 | 10.60 | 10.88 | 10.88 | -1.09% | 1,511,667 |
| Aug 29, 2024 | 10.74 | 11.24 | 10.70 | 11.00 | 11.00 | 2.90% | 1,741,048 |
| Aug 28, 2024 | 10.53 | 10.95 | 10.41 | 10.69 | 10.69 | 1.52% | 1,536,645 |
| Aug 27, 2024 | 10.58 | 10.87 | 10.50 | 10.53 | 10.53 | -0.47% | 1,883,794 |
| Aug 26, 2024 | 9.89 | 10.59 | 9.60 | 10.58 | 10.58 | 7.63% | 3,374,177 |
| Aug 23, 2024 | 8.46 | 10.16 | 8.46 | 9.83 | 9.83 | 18.15% | 6,271,245 |
| Aug 22, 2024 | 8.32 | 8.48 | 8.24 | 8.32 | 8.32 | -0.24% | 1,049,447 |
| Aug 21, 2024 | 8.48 | 8.73 | 8.16 | 8.34 | 8.34 | -0.95% | 1,876,770 |
| Aug 20, 2024 | 8.54 | 8.64 | 8.15 | 8.42 | 8.42 | -2.66% | 1,580,805 |
| Aug 19, 2024 | 8.48 | 8.71 | 8.13 | 8.65 | 8.65 | 1.88% | 2,325,660 |
| Aug 16, 2024 | 8.53 | 8.59 | 8.17 | 8.49 | 8.49 | -0.12% | 2,750,776 |
| Aug 15, 2024 | 9.20 | 9.21 | 8.25 | 8.50 | 8.50 | -11.27% | 6,851,102 |
| Aug 14, 2024 | 10.01 | 10.02 | 9.26 | 9.58 | 9.58 | -3.72% | 2,713,469 |
| Aug 13, 2024 | 9.60 | 10.19 | 9.40 | 9.95 | 9.95 | 4.85% | 2,621,495 |
| Aug 12, 2024 | 9.69 | 9.77 | 9.33 | 9.49 | 9.49 | -2.27% | 1,864,095 |
| Aug 9, 2024 | 9.07 | 9.73 | 8.95 | 9.71 | 9.71 | 8.61% | 2,154,874 |
| Aug 8, 2024 | 8.96 | 9.34 | 8.82 | 8.94 | 8.94 | 1.02% | 3,155,056 |
| Aug 7, 2024 | 9.13 | 9.23 | 8.77 | 8.85 | 8.85 | -1.67% | 1,176,712 |
| Aug 6, 2024 | 9.10 | 9.41 | 8.88 | 9.00 | 9.00 | -1.04% | 1,194,431 |
| Aug 5, 2024 | 8.01 | 9.38 | 7.86 | 9.10 | 9.10 | -1.68% | 2,531,365 |
| Aug 2, 2024 | 9.07 | 9.31 | 8.71 | 9.25 | 9.25 | -2.43% | 2,005,841 |
| Aug 1, 2024 | 10.09 | 10.22 | 9.43 | 9.48 | 9.48 | -5.86% | 1,671,658 |
| Jul 31, 2024 | 9.73 | 10.63 | 9.58 | 10.07 | 10.07 | 4.57% | 2,043,372 |
| Jul 30, 2024 | 9.68 | 10.00 | 9.35 | 9.63 | 9.63 | 0.63% | 1,494,330 |
| Jul 29, 2024 | 10.06 | 10.16 | 9.10 | 9.57 | 9.57 | -4.97% | 3,666,120 |
| Jul 26, 2024 | 10.26 | 10.51 | 10.00 | 10.07 | 10.07 | -0.30% | 1,459,096 |
| Jul 25, 2024 | 9.74 | 10.68 | 9.63 | 10.10 | 10.10 | 3.38% | 2,380,116 |
| Jul 24, 2024 | 10.04 | 10.48 | 9.75 | 9.77 | 9.77 | -4.22% | 1,506,008 |
| Jul 23, 2024 | 9.80 | 10.31 | 9.78 | 10.20 | 10.20 | 3.55% | 1,900,426 |
| Jul 22, 2024 | 9.89 | 10.03 | 9.55 | 9.85 | 9.85 | 1.03% | 1,715,758 |
| Jul 19, 2024 | 9.79 | 9.92 | 9.62 | 9.75 | 9.75 | -0.20% | 1,019,225 |
| Jul 18, 2024 | 10.33 | 10.44 | 9.53 | 9.77 | 9.77 | -4.87% | 2,225,754 |
| Jul 17, 2024 | 10.45 | 10.56 | 10.11 | 10.27 | 10.27 | -3.75% | 1,605,530 |
| Jul 16, 2024 | 10.94 | 11.22 | 10.54 | 10.67 | 10.67 | -0.93% | 2,003,366 |
| Jul 15, 2024 | 10.90 | 11.01 | 10.16 | 10.77 | 10.77 | 1.41% | 2,183,340 |
| Jul 12, 2024 | 10.83 | 11.04 | 10.45 | 10.62 | 10.62 | -1.03% | 2,053,261 |
| Jul 11, 2024 | 9.94 | 11.09 | 9.78 | 10.73 | 10.73 | 9.38% | 4,104,615 |
| Jul 10, 2024 | 10.32 | 10.55 | 9.27 | 9.81 | 9.81 | -2.10% | 4,121,221 |
| Jul 9, 2024 | 10.20 | 10.48 | 9.98 | 10.02 | 10.02 | -3.93% | 2,459,671 |
| Jul 8, 2024 | 9.96 | 11.19 | 9.57 | 10.43 | 10.43 | -0.57% | 6,332,036 |
| Jul 5, 2024 | 9.66 | 10.53 | 9.43 | 10.49 | 10.49 | 9.27% | 2,994,634 |
| Jul 3, 2024 | 9.37 | 9.90 | 9.31 | 9.60 | 9.60 | 3.23% | 1,551,363 |
| Jul 2, 2024 | 9.50 | 9.59 | 8.93 | 9.30 | 9.30 | -2.72% | 1,963,653 |
| Jul 1, 2024 | 9.19 | 9.74 | 9.12 | 9.56 | 9.56 | 2.80% | 2,198,259 |
| Jun 28, 2024 | 9.51 | 9.59 | 9.01 | 9.30 | 9.30 | -1.27% | 6,734,824 |
| Jun 27, 2024 | 9.25 | 9.46 | 8.99 | 9.42 | 9.42 | 1.40% | 1,950,567 |
| Jun 26, 2024 | 9.60 | 9.85 | 9.10 | 9.29 | 9.29 | -3.23% | 2,216,746 |
| Jun 25, 2024 | 8.84 | 9.63 | 8.56 | 9.60 | 9.60 | 8.11% | 2,831,395 |
| Jun 24, 2024 | 8.59 | 9.08 | 8.53 | 8.88 | 8.88 | 4.59% | 2,447,948 |
| Jun 21, 2024 | 8.31 | 8.66 | 8.21 | 8.49 | 8.49 | 2.54% | 8,671,634 |
| Jun 20, 2024 | 8.10 | 8.47 | 7.89 | 8.28 | 8.28 | 1.60% | 1,812,703 |
| Jun 18, 2024 | 7.90 | 8.17 | 7.64 | 8.15 | 8.15 | 2.39% | 1,981,486 |
| Jun 17, 2024 | 8.62 | 8.62 | 7.74 | 7.96 | 7.96 | -7.76% | 3,067,300 |
| Jun 14, 2024 | 9.25 | 9.49 | 8.52 | 8.63 | 8.63 | -7.60% | 2,778,812 |
| Jun 13, 2024 | 8.07 | 9.37 | 7.99 | 9.34 | 9.34 | 15.31% | 5,054,952 |