Skip to main content
logo
Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
26.19
+0.36 (1.39%)
At close: Aug 14, 2026, 4:00 PM EDT
25.88
-0.31 (-1.18%)
After-hours: Aug 14, 2026, 7:51 PM EDT

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202625.3926.2425.2826.1926.191.39%1,109,453
Aug 13, 202626.5726.6525.7725.8325.83-1.71%1,585,521
Aug 12, 202626.6226.6225.9226.2826.280.19%1,155,217
Aug 11, 202626.2426.8225.8226.2326.231.20%1,047,510
Aug 10, 202624.9325.9524.7625.9225.922.49%2,094,840
Aug 7, 202626.6526.8825.2725.2925.29-4.31%2,448,156
Aug 6, 202629.2129.2426.2326.4326.43-2.47%3,226,965
Aug 5, 202626.0727.1126.0627.1027.104.11%2,268,646
Aug 4, 202626.0726.4125.8426.0326.030.35%1,937,644
Aug 3, 202626.6726.8625.6325.9425.94-3.43%1,570,523
Jul 31, 202627.7727.9726.3226.8626.86-4.04%1,545,433
Jul 30, 202628.0128.1427.3327.9927.990.47%1,265,587
Jul 29, 202628.1828.5327.7227.8627.86-1.97%976,693
Jul 28, 202628.0928.5327.5128.4228.422.08%1,043,217
Jul 27, 202627.6228.6027.5427.8427.841.79%1,115,315
Jul 24, 202627.5027.6926.7827.3527.350.07%819,319
Jul 23, 202627.3027.9326.9927.3327.33-2.04%1,031,406
Jul 22, 202628.0528.4627.6927.9027.90-1.27%802,279
Jul 21, 202627.5328.5027.5228.2628.262.65%1,349,182
Jul 20, 202628.5428.9827.5027.5327.53-3.37%1,243,644
Jul 17, 202627.4928.8727.4328.4928.492.70%1,265,370
Jul 16, 202627.7928.0527.3227.7427.74-0.14%1,749,923
Jul 15, 202626.9127.9826.5027.7827.783.62%1,481,579
Jul 14, 202627.2827.2826.4926.8126.81-1.14%696,873
Jul 13, 202627.2527.4526.0127.1227.12-2.24%1,074,631
Jul 10, 202628.6628.9826.9627.7427.74-3.61%1,379,210
Jul 9, 202628.4029.8428.2628.7828.780.98%1,712,169
Jul 8, 202627.3728.5527.2828.5028.503.00%1,744,347
Jul 7, 202626.3027.8026.1027.6727.676.14%2,396,411
Jul 6, 202625.8426.1725.2526.0726.071.01%1,274,700
Jul 2, 202625.8626.1125.5325.8125.81-0.12%1,180,017
Jul 1, 202626.4026.4625.8325.8425.84-1.45%932,215
Jun 30, 202627.1527.2125.8326.2226.22-2.02%1,335,986
Jun 29, 202626.7727.1826.1226.7626.76-0.89%1,324,059
Jun 26, 202626.7927.2626.4427.0027.001.16%3,595,726
Jun 25, 202627.4128.3826.6326.6926.69-2.48%1,935,837
Jun 24, 202626.4628.1426.4627.3727.374.19%2,069,582
Jun 23, 202626.5627.1726.1826.2726.27-1.46%1,664,015
Jun 22, 202626.4227.1726.2426.6626.661.72%1,528,828
Jun 18, 202626.6927.0025.4326.2126.21-0.04%5,480,646
Jun 17, 202625.6726.6625.6626.2226.222.14%1,625,101
Jun 16, 202625.6725.8325.0925.6725.670.35%1,537,144
Jun 15, 202624.6225.6224.0425.5825.584.92%1,792,609
Jun 12, 202624.6424.9924.2524.3824.38-0.85%1,329,450
Jun 11, 202623.2025.3422.9524.5924.595.85%2,748,967
Jun 10, 202622.6524.0022.5623.2323.231.93%1,412,384
Jun 9, 202621.9022.8721.7222.7922.795.80%1,777,447
Jun 8, 202621.4521.5721.0021.5421.541.46%1,120,840
Jun 5, 202621.8522.1921.0321.2321.23-3.28%1,209,414
Jun 4, 202621.4422.0821.2721.9521.952.81%1,173,406