Skip to main content
logo
Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
29.04
+0.96 (3.42%)
At close: Dec 31, 2025, 4:00 PM EST
29.24
+0.20 (0.69%)
Pre-market: Jan 2, 2026, 4:09 AM EST

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202528.0829.6728.0829.0429.043.42%1,870,736
Dec 30, 202528.4728.6527.7128.0828.08-1.68%1,275,598
Dec 29, 202528.9929.0928.3028.5628.56-1.42%1,340,588
Dec 26, 202529.3129.3928.8528.9728.97-1.63%1,242,283
Dec 24, 202529.3429.5529.1429.4529.450.48%382,966
Dec 23, 202529.7530.2629.2829.3129.31-1.97%1,383,706
Dec 22, 202528.2630.0027.9729.9029.906.75%2,175,308
Dec 19, 202528.0028.6627.8228.0128.010.83%3,981,527
Dec 18, 202528.5428.9027.5527.7827.78-1.98%1,784,789
Dec 17, 202528.5828.6928.0528.3428.34-0.67%1,424,742
Dec 16, 202528.6429.4328.3728.5328.53-1.45%2,257,368
Dec 15, 202529.2029.5028.4528.9528.95-0.24%1,838,495
Dec 12, 202529.3529.5128.3029.0229.02-1.53%2,218,544
Dec 11, 202529.8130.1429.3229.4729.47-1.01%2,412,280
Dec 10, 202529.9230.2129.3029.7729.770.03%1,292,245
Dec 9, 202530.8531.1229.3329.7629.76-4.09%2,144,307
Dec 8, 202531.4031.7730.8831.0331.03-0.54%1,924,955
Dec 5, 202531.0331.4530.3931.2031.200.13%1,284,197
Dec 4, 202529.3731.3929.3731.1631.164.01%2,040,105
Dec 3, 202529.7630.1829.2829.9629.961.80%1,838,530
Dec 2, 202530.1430.4828.9529.4329.43-3.10%2,032,484
Dec 1, 202530.2430.6529.8530.3730.37-0.91%1,574,957
Nov 28, 202531.2731.2730.3930.6530.65-1.00%1,088,835
Nov 26, 202530.9831.1130.3830.9630.960.75%1,924,755
Nov 25, 202530.7531.0030.2530.7330.73-0.10%1,707,651
Nov 24, 202529.8431.1029.6430.7630.764.31%3,499,979
Nov 21, 202527.1530.0127.0829.4929.497.90%2,592,241
Nov 20, 202528.4028.4927.2227.3327.33-2.01%2,876,139
Nov 19, 202527.2128.9627.0027.8927.892.24%3,459,284
Nov 18, 202525.8727.9225.5527.2827.284.24%3,248,090
Nov 17, 202524.8626.8224.8226.1726.174.68%4,606,960
Nov 14, 202522.2825.2022.2625.0025.009.36%3,954,003
Nov 13, 202523.3723.7722.7822.8622.86-2.52%2,421,823
Nov 12, 202524.0524.3923.2423.4523.45-2.41%1,589,867
Nov 11, 202523.6224.1223.3924.0324.031.18%1,632,545
Nov 10, 202524.7024.8623.7423.7523.75-1.98%2,514,050
Nov 7, 202525.1125.1223.3224.2324.23-3.47%3,019,522
Nov 6, 202523.9325.3523.7725.1025.102.95%2,636,722
Nov 5, 202523.7924.5523.5224.3824.381.54%2,683,580
Nov 4, 202523.9524.5923.8524.0124.01-3.03%2,899,223
Nov 3, 202525.1525.4324.2224.7624.76-2.17%2,093,384
Oct 31, 202524.6925.5624.6325.3125.311.57%2,300,159
Oct 30, 202525.8927.0824.7724.9224.92-1.46%3,060,990
Oct 29, 202525.8425.9923.4825.2925.291.36%5,449,157
Oct 28, 202522.5025.7522.0024.9524.9527.04%12,063,173
Oct 27, 202520.3320.6019.6019.6419.64-2.34%1,826,475
Oct 24, 202520.3220.3219.9520.1120.110.15%1,186,550
Oct 23, 202519.8020.3619.6820.0820.081.36%1,188,874
Oct 22, 202520.4420.7319.6619.8119.81-4.02%1,517,480
Oct 21, 202520.8920.9420.5520.6420.64-1.15%869,614