Skip to main content
logo
Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
26.88
-0.44 (-1.61%)
At close: Feb 9, 2026, 4:00 PM EST
26.88
0.00 (0.00%)
After-hours: Feb 9, 2026, 5:58 PM EST

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202627.3327.6226.6026.8826.88-1.61%883,117
Feb 6, 202626.5027.5026.4127.3227.324.79%1,286,944
Feb 5, 202626.1826.7325.9626.0726.07-0.04%1,536,535
Feb 4, 202626.0626.2125.5826.0826.08-0.42%2,299,975
Feb 3, 202625.4326.6725.0326.1926.192.42%979,794
Feb 2, 202625.0325.7524.5025.5725.570.79%1,443,163
Jan 30, 202625.3725.6324.9625.3725.37-1.40%929,035
Jan 29, 202625.2925.9525.2225.7325.731.10%1,250,116
Jan 28, 202626.1926.3925.4025.4525.45-3.34%742,197
Jan 27, 202626.3226.9726.0126.3326.330.04%745,444
Jan 26, 202625.8026.6225.5126.3226.320.46%1,128,718
Jan 23, 202626.4126.9026.0926.2026.20-1.69%1,111,560
Jan 22, 202626.6927.0826.1826.6526.65-0.19%1,699,108
Jan 21, 202625.7426.7525.5726.7026.703.21%1,740,914
Jan 20, 202625.3226.0025.1225.8725.870.08%995,399
Jan 16, 202626.4926.6325.8025.8525.85-1.93%1,094,009
Jan 15, 202626.6526.8925.9926.3626.36-1.38%1,104,574
Jan 14, 202625.8526.9325.7726.7326.732.61%1,288,958
Jan 13, 202626.6926.7825.3526.0526.05-2.73%2,023,642
Jan 12, 202627.7528.1025.4526.7826.78-5.10%3,631,013
Jan 9, 202630.0130.7528.1128.2228.22-5.56%1,745,360
Jan 8, 202629.1830.2628.8629.8829.881.01%1,695,753
Jan 7, 202629.3730.6028.7529.5829.581.23%1,564,188
Jan 6, 202630.0130.4429.1229.2229.22-3.25%1,350,534
Jan 5, 202629.0330.2428.6030.2030.204.14%1,751,788
Jan 2, 202628.9429.8828.4929.0029.00-0.14%1,630,269
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