Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
28.84
-0.26 (-0.89%)
At close: Oct 16, 2026, 4:00 PM EDT
28.37
-0.47 (-1.64%)
After-hours: Oct 16, 2026, 7:58 PM EDT
Arcutis Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.18 | 29.37 | 28.15 | 28.84 | 28.84 | -0.89% | 1,731,947 |
| Oct 15, 2026 | 26.93 | 29.46 | 26.93 | 29.10 | 29.10 | 10.19% | 3,824,404 |
| Oct 14, 2026 | 26.01 | 26.94 | 25.86 | 26.41 | 26.41 | 1.23% | 1,624,243 |
| Oct 13, 2026 | 25.93 | 26.57 | 25.60 | 26.09 | 26.09 | -0.50% | 1,888,180 |
| Oct 12, 2026 | 26.54 | 26.82 | 25.97 | 26.22 | 26.22 | -1.35% | 1,540,546 |
| Oct 9, 2026 | 24.50 | 26.97 | 24.30 | 26.58 | 26.58 | 8.53% | 1,731,311 |
| Oct 8, 2026 | 23.91 | 24.57 | 23.37 | 24.49 | 24.49 | 1.32% | 2,605,942 |
| Oct 7, 2026 | 23.74 | 24.38 | 23.51 | 24.17 | 24.17 | 1.05% | 1,725,984 |
| Oct 6, 2026 | 25.37 | 25.37 | 23.89 | 23.92 | 23.92 | -4.89% | 2,573,025 |
| Oct 5, 2026 | 25.09 | 25.39 | 24.69 | 25.15 | 25.15 | -0.04% | 2,310,342 |
| Oct 2, 2026 | 25.64 | 25.78 | 25.01 | 25.16 | 25.16 | -0.51% | 1,778,472 |
| Oct 1, 2026 | 26.10 | 26.44 | 25.22 | 25.29 | 25.29 | -4.31% | 1,637,458 |
| Sep 30, 2026 | 27.00 | 27.39 | 26.41 | 26.43 | 26.43 | -1.20% | 2,391,395 |
| Sep 29, 2026 | 27.21 | 27.64 | 26.73 | 26.75 | 26.75 | -2.12% | 2,936,918 |
| Sep 28, 2026 | 26.70 | 27.55 | 26.43 | 27.33 | 27.33 | 1.52% | 3,065,558 |
| Sep 25, 2026 | 26.55 | 27.09 | 25.80 | 26.92 | 26.92 | 2.47% | 2,039,977 |
| Sep 24, 2026 | 26.22 | 26.68 | 25.19 | 26.27 | 26.27 | -0.42% | 2,177,536 |
| Sep 23, 2026 | 27.79 | 28.02 | 26.07 | 26.38 | 26.38 | -5.04% | 2,512,212 |
| Sep 22, 2026 | 25.90 | 28.29 | 25.69 | 27.78 | 27.78 | 7.01% | 2,857,941 |
| Sep 21, 2026 | 25.57 | 26.08 | 25.19 | 25.96 | 25.96 | 2.29% | 1,888,258 |
| Sep 18, 2026 | 26.14 | 26.75 | 25.13 | 25.38 | 25.38 | -4.08% | 19,137,072 |
| Sep 17, 2026 | 25.95 | 26.62 | 24.35 | 26.46 | 26.46 | 1.22% | 5,862,795 |
| Sep 16, 2026 | 23.63 | 26.39 | 23.63 | 26.14 | 26.14 | 11.19% | 5,156,098 |
| Sep 15, 2026 | 24.23 | 24.28 | 23.10 | 23.51 | 23.51 | -3.13% | 3,459,265 |
| Sep 14, 2026 | 23.79 | 24.75 | 23.79 | 24.27 | 24.27 | 1.61% | 2,031,572 |
| Sep 11, 2026 | 23.63 | 24.18 | 23.55 | 23.89 | 23.89 | 2.16% | 2,044,715 |
| Sep 10, 2026 | 23.70 | 23.84 | 23.25 | 23.38 | 23.38 | -1.93% | 1,785,461 |
| Sep 9, 2026 | 24.05 | 24.46 | 23.74 | 23.84 | 23.84 | -2.26% | 2,314,509 |
| Sep 8, 2026 | 24.84 | 25.13 | 24.09 | 24.39 | 24.39 | 2.05% | 4,560,362 |
| Sep 4, 2026 | 23.27 | 24.02 | 23.27 | 23.90 | 23.90 | 1.01% | 1,631,999 |
| Sep 3, 2026 | 24.13 | 24.13 | 23.47 | 23.66 | 23.66 | -0.80% | 1,122,316 |
| Sep 2, 2026 | 23.95 | 24.45 | 23.40 | 23.85 | 23.85 | 0.42% | 1,950,718 |
| Sep 1, 2026 | 23.79 | 24.11 | 23.54 | 23.75 | 23.75 | -0.92% | 1,101,734 |
| Aug 31, 2026 | 23.75 | 24.07 | 23.21 | 23.97 | 23.97 | 0.80% | 1,522,731 |
| Aug 28, 2026 | 24.60 | 24.88 | 23.74 | 23.78 | 23.78 | -4.38% | 1,536,018 |
| Aug 27, 2026 | 24.95 | 25.15 | 24.60 | 24.87 | 24.87 | -1.07% | 2,204,696 |
| Aug 26, 2026 | 24.85 | 25.50 | 24.45 | 25.14 | 25.14 | 1.13% | 1,911,324 |
| Aug 25, 2026 | 25.01 | 25.34 | 24.75 | 24.86 | 24.86 | 0.32% | 1,185,616 |
| Aug 24, 2026 | 24.80 | 25.21 | 24.49 | 24.78 | 24.78 | -1.20% | 1,128,432 |
| Aug 21, 2026 | 25.49 | 25.67 | 24.73 | 25.08 | 25.08 | -1.07% | 2,159,329 |
| Aug 20, 2026 | 26.50 | 26.56 | 24.53 | 25.35 | 25.35 | -4.20% | 3,289,276 |
| Aug 19, 2026 | 27.00 | 27.19 | 26.37 | 26.46 | 26.46 | -0.30% | 1,025,411 |
| Aug 18, 2026 | 25.51 | 26.71 | 25.49 | 26.54 | 26.54 | 3.63% | 1,972,077 |
| Aug 17, 2026 | 26.20 | 26.34 | 25.51 | 25.61 | 25.61 | -2.21% | 1,710,163 |
| Aug 14, 2026 | 25.39 | 26.24 | 25.28 | 26.19 | 26.19 | 1.39% | 1,109,513 |
| Aug 13, 2026 | 26.57 | 26.65 | 25.77 | 25.83 | 25.83 | -1.71% | 1,585,686 |
| Aug 12, 2026 | 26.62 | 26.62 | 25.92 | 26.28 | 26.28 | 0.19% | 1,184,073 |
| Aug 11, 2026 | 26.24 | 26.82 | 25.82 | 26.23 | 26.23 | 1.20% | 1,050,003 |
| Aug 10, 2026 | 24.93 | 25.95 | 24.76 | 25.92 | 25.92 | 2.49% | 2,094,918 |
| Aug 7, 2026 | 26.65 | 26.88 | 25.27 | 25.29 | 25.29 | -4.31% | 2,449,133 |