Skip to main content
logo
Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
25.49
-1.51 (-5.59%)
Nov 6, 2026, 3:08 PM EST - Market open

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202626.7027.0925.2925.4925.49-5.59%2,145,148
Nov 5, 202629.0029.4925.7827.0027.00-20.70%7,602,220
Nov 4, 202632.8934.8031.8734.0534.056.41%2,747,440
Nov 3, 202631.3232.3931.2732.0032.002.37%1,617,403
Nov 2, 202632.0732.2431.2031.2631.26-2.53%1,514,595
Oct 30, 202632.3432.6931.6732.0732.070.31%1,883,904
Oct 29, 202631.4032.0831.1531.9731.971.65%1,752,958
Oct 28, 202631.5032.0031.3931.4531.45-0.73%1,669,961
Oct 27, 202631.4032.1131.1831.6831.68-0.41%2,224,234
Oct 26, 202631.4132.2631.3531.8131.811.96%1,547,906
Oct 23, 202632.1332.1330.9131.2031.20-3.11%1,894,086
Oct 22, 202631.6832.5031.3532.2032.201.04%2,075,750
Oct 21, 202632.6532.9431.6531.8731.87-2.89%1,688,764
Oct 20, 202631.8933.3031.7532.8232.822.92%4,490,710
Oct 19, 202629.4133.0128.9931.8931.8910.65%5,795,572
Oct 16, 202629.1829.3728.1528.8228.82-0.96%1,801,749
Oct 15, 202626.9329.4626.9329.1029.1010.19%3,955,754
Oct 14, 202626.0126.9425.8626.4126.411.23%1,647,289
Oct 13, 202625.9326.5725.6026.0926.09-0.50%1,888,671
Oct 12, 202626.5426.8225.9726.2226.22-1.35%1,556,742
Oct 9, 202624.5026.9724.3026.5826.588.53%1,731,706
Oct 8, 202623.9124.5723.3724.4924.491.32%2,605,942
Oct 7, 202623.7424.3823.5124.1724.171.05%1,725,984
Oct 6, 202625.3725.3723.8923.9223.92-4.89%2,573,025
Oct 5, 202625.0925.3924.6925.1525.15-0.04%2,310,342
Oct 2, 202625.6425.7825.0125.1625.16-0.51%1,778,472
Oct 1, 202626.1026.4425.2225.2925.29-4.31%1,637,458
Sep 30, 202627.0027.3926.4126.4326.43-1.20%2,391,395
Sep 29, 202627.2127.6426.7326.7526.75-2.12%2,936,918
Sep 28, 202626.7027.5526.4327.3327.331.52%3,065,558
Sep 25, 202626.5527.0925.8026.9226.922.47%2,039,977
Sep 24, 202626.2226.6825.1926.2726.27-0.42%2,177,536
Sep 23, 202627.7928.0226.0726.3826.38-5.04%2,512,212
Sep 22, 202625.9028.2925.6927.7827.787.01%2,857,941
Sep 21, 202625.5726.0825.1925.9625.962.29%1,888,258
Sep 18, 202626.1426.7525.1325.3825.38-4.08%19,137,072
Sep 17, 202625.9526.6224.3526.4626.461.22%5,862,795
Sep 16, 202623.6326.3923.6326.1426.1411.19%5,156,098
Sep 15, 202624.2324.2823.1023.5123.51-3.13%3,459,265
Sep 14, 202623.7924.7523.7924.2724.271.61%2,031,572
Sep 11, 202623.6324.1823.5523.8923.892.16%2,044,715
Sep 10, 202623.7023.8423.2523.3823.38-1.93%1,785,461
Sep 9, 202624.0524.4623.7423.8423.84-2.26%2,314,509
Sep 8, 202624.8425.1324.0924.3924.392.05%4,560,362
Sep 4, 202623.2724.0223.2723.9023.901.01%1,631,999
Sep 3, 202624.1324.1323.4723.6623.66-0.80%1,122,316
Sep 2, 202623.9524.4523.4023.8523.850.42%1,950,718
Sep 1, 202623.7924.1123.5423.7523.75-0.92%1,101,734
Aug 31, 202623.7524.0723.2123.9723.970.80%1,522,731
Aug 28, 202624.6024.8823.7423.7823.78-4.38%1,536,018