Arcutis Biotherapeutics, Inc. - ARQT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	14.75	15.24	15.26	15.58	14.74	1.55M
May 01, 2025	14.95	14.65	14.65	14.95	14.13	1.5M
April 30, 2025	14.39	14.91	14.91	15	14.19	1.27M
April 29, 2025	14.46	14.75	14.75	14.84	14.11	1.23M
April 28, 2025	14.71	14.53	14.53	14.96	14.2	1.05M
April 25, 2025	14.56	14.61	14.61	14.77	14.21	825,504
April 24, 2025	14.44	14.72	14.72	14.93	14.27	1.41M
April 23, 2025	14.35	14.45	14.45	15.02	14.2	1.7M
April 22, 2025	13.74	13.83	13.83	14	13.57	1.94M
April 21, 2025	12.79	13.53	13.53	14.01	12.79	2.45M
April 17, 2025	12.96	13.01	13.01	13.86	12.75	1.58M
April 16, 2025	12.94	12.96	12.96	13.13	12.51	1.83M
April 15, 2025	12.86	13.19	13.19	13.67	12.86	2.35M
April 14, 2025	13.06	12.94	12.94	13.24	12.65	2.02M
April 11, 2025	13.11	12.59	12.59	13.13	11.86	4.85M
April 10, 2025	13.87	13.44	13.44	13.87	12.8	2.51M
April 09, 2025	12.87	14.57	14.57	14.8	12.25	3.98M
April 08, 2025	15.11	13.29	13.29	15.18	13.11	2.68M
April 07, 2025	13.6	14.3	14.3	15	13.01	3.02M
April 04, 2025	15.6	14.73	14.73	16.04	14.26	2.14M
April 03, 2025	15.95	16.16	16.16	16.85	15.44	2.76M
April 02, 2025	14.61	16.6	16.6	17.43	14.51	5.35M
April 01, 2025	15.57	14.98	14.98	15.57	14.81	1.46M
March 31, 2025	15.1	15.64	15.64	16.11	14.76	3.06M
March 28, 2025	16	15.73	15.73	16.27	15.41	1.45M
March 27, 2025	16.39	16.09	16.09	16.62	15.96	1.46M
March 26, 2025	17.12	16.47	16.47	17.55	16.38	1.56M
March 25, 2025	17.64	17.11	17.11	17.75	16.8	3.09M
March 24, 2025	17.3	17.29	17.29	17.64	16.91	2.48M
March 21, 2025	16.62	17.01	17.01	17.12	16.27	1.97M
March 20, 2025	16.7	16.77	16.77	17.5	16.63	3.29M
March 19, 2025	16.03	16.6	16.6	16.85	15.7	2.41M
March 18, 2025	16.24	15.87	15.87	16.35	15.45	3.45M
March 17, 2025	14.69	16.42	16.42	17.7	14.26	8.83M
March 14, 2025	14.87	14.62	14.62	15.38	14.51	1.69M
March 13, 2025	15.12	14.81	14.81	15.4	14.63	1.05M
March 12, 2025	15.76	15.16	15.16	16.09	14.73	2.33M
March 11, 2025	14.39	15.49	15.49	15.5	14.16	2.58M
March 10, 2025	14.32	14.38	14.38	14.73	14.14	1.81M
March 07, 2025	14.5	14.72	14.72	14.86	13.8	1.5M
March 06, 2025	14.53	14.5	14.5	15.1	14.24	2.03M
March 05, 2025	13.35	14.78	14.78	14.82	13.3	2.96M
March 04, 2025	12.6	13.4	13.4	14	12.25	2.87M
March 03, 2025	13.57	12.83	12.83	13.85	12.67	2.83M
February 28, 2025	12.74	13.69	13.69	13.71	12.61	2.42M
February 27, 2025	13.24	12.8	12.8	13.4	12.68	1.95M
February 26, 2025	13.85	13.22	13.22	13.85	12.52	3.95M
February 25, 2025	12.48	12.2	12.2	12.6	11.75	2.8M
February 24, 2025	12.96	12.39	12.39	13.06	12.35	1.7M
February 21, 2025	13.62	13.02	13.02	13.94	12.75	1.83M
February 20, 2025	12.93	13.42	13.42	13.74	12.87	1.66M
February 19, 2025	12.44	12.99	12.99	13.23	12.42	1.84M
February 18, 2025	12.87	12.51	12.51	13.62	12.32	1.69M
February 14, 2025	12.41	12.78	12.78	12.82	12.19	1.66M
February 13, 2025	13.08	12.31	12.31	13.22	11.55	4.92M
February 12, 2025	11.2	13.21	13.21	13.88	11.15	7.54M
February 11, 2025	11.37	11.4	11.4	11.49	11.13	1.51M
February 10, 2025	11.75	11.59	11.59	11.81	11.18	2.31M
February 07, 2025	12.73	11.61	11.61	12.9	11.38	2.95M
February 06, 2025	13.27	12.42	12.42	13.35	12.41	1.41M

Arcutis Biotherapeutics, Inc. (ARQT) NASDAQ