Skip to main content
logo
Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
20.86
-0.15 (-0.71%)
At close: May 22, 2026, 4:00 PM EDT
20.56
-0.30 (-1.42%)
After-hours: May 22, 2026, 7:52 PM EDT

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202621.0121.4120.6320.8620.86-0.71%1,113,330
May 21, 202620.1621.1320.1521.0121.012.64%1,375,272
May 20, 202619.6520.7619.6520.4720.474.97%2,192,385
May 19, 202620.0220.0819.3019.5019.50-2.65%3,958,037
May 18, 202621.3021.3419.9620.0320.03-6.05%1,381,620
May 15, 202621.1321.8421.0121.3221.32-1.16%1,600,525
May 14, 202621.7522.4521.4621.5721.57-0.55%1,865,777
May 13, 202620.1722.0619.9321.6921.694.83%3,663,265
May 12, 202621.3021.5620.2720.6920.69-2.59%2,313,855
May 11, 202621.3221.7220.9421.2421.240.33%3,327,291
May 8, 202620.7121.3620.2621.1721.172.47%2,715,306
May 7, 202622.8223.7720.1920.6620.66-14.52%6,774,510
May 6, 202623.8124.2723.2524.1724.173.20%1,383,544
May 5, 202623.7224.0323.1523.4223.42-0.30%850,256
May 4, 202623.1523.9523.1323.4923.490.60%1,277,761
May 1, 202623.2223.7722.7523.3523.350.56%1,021,039
Apr 30, 202622.5823.3522.4723.2223.223.80%1,418,645
Apr 29, 202622.8623.1422.1322.3722.37-3.95%1,120,594
Apr 28, 202623.6624.0022.9323.2923.29-0.56%995,694
Apr 27, 202623.3224.1523.1523.4223.420.69%823,548
Apr 24, 202622.6223.3022.5323.2623.261.75%1,090,581
Apr 23, 202623.7523.8722.4522.8622.86-3.75%1,061,020
Apr 22, 202623.6023.9123.4423.7523.751.50%826,189
Apr 21, 202624.2724.2723.2623.4023.40-4.37%989,821
Apr 20, 202624.4324.5023.8824.4724.47-0.24%887,355
Apr 17, 202624.7624.8024.2424.5324.531.41%1,158,642
Apr 16, 202624.5624.6223.6824.1924.19-1.59%900,782
Apr 15, 202625.0925.3324.2124.5824.58-2.03%775,532
Apr 14, 202624.3025.4724.2225.0925.094.02%1,611,764
Apr 13, 202623.8724.5123.8224.1224.12-0.37%812,871
Apr 10, 202624.4724.5423.5924.2124.21-1.47%894,690
Apr 9, 202624.2625.0324.0324.5724.57-0.16%837,936
Apr 8, 202624.2824.7023.6524.6124.615.76%1,169,999
Apr 7, 202623.4723.5322.9723.2723.27-1.63%775,246
Apr 6, 202623.6724.2423.4423.6623.660.11%1,391,213
Apr 2, 202623.4024.0823.2023.6323.63-1.95%1,092,242
Apr 1, 202623.8524.5223.6524.1024.102.29%1,351,230
Mar 31, 202621.9023.6821.8423.5623.5610.45%2,062,646
Mar 30, 202621.5021.5921.1221.3321.330.52%1,313,835
Mar 27, 202622.2322.5321.1321.2221.22-5.18%1,357,106
Mar 26, 202622.5222.8922.3522.3822.38-1.58%611,302
Mar 25, 202622.0323.0021.9522.7422.744.17%821,159
Mar 24, 202622.0922.2521.5721.8321.83-2.06%1,199,846
Mar 23, 202622.9223.4622.1222.2922.290.36%1,034,263
Mar 20, 202622.7623.2922.1322.2122.21-3.06%4,095,423
Mar 19, 202622.0023.0021.8622.9122.913.01%1,283,076
Mar 18, 202622.4522.8422.2022.2422.24-2.11%1,984,954
Mar 17, 202622.7622.9722.3122.7222.72-0.18%1,402,531
Mar 16, 202623.1223.2022.5622.7622.760.04%1,135,863
Mar 13, 202623.0923.4522.6122.7522.75-0.70%890,479