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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.37	31.16	31.16	31.39	29.37	2.03M
December 03, 2025	29.76	29.96	29.96	30.18	29.28	1.78M
December 02, 2025	30.14	29.43	29.43	30.48	28.95	2M
December 01, 2025	30.24	30.37	30.37	30.65	29.85	1.58M
November 28, 2025	31.27	30.65	30.65	31.27	30.39	1.09M
November 26, 2025	30.98	30.96	30.96	31.11	30.38	1.92M
November 25, 2025	30.75	30.73	30.71	30.99	30.25	1.67M
November 24, 2025	29.84	30.76	30.76	31.1	29.64	3.8M
November 21, 2025	27.15	29.49	29.49	30.01	27.08	2.59M
November 20, 2025	28.4	27.33	27.33	28.49	27.22	2.88M
November 19, 2025	27.21	27.89	27.89	28.96	27	3.46M
November 18, 2025	25.87	27.28	27.28	27.92	25.55	3.25M
November 17, 2025	24.86	26.17	26.17	26.82	24.82	4.61M
November 14, 2025	22.28	25	25	25.19	22.26	3.31M
November 13, 2025	23.37	22.86	22.86	23.77	22.78	2.42M
November 12, 2025	24.05	23.45	23.45	24.39	23.24	1.59M
November 11, 2025	23.62	24.03	24.03	24.12	23.39	1.63M
November 10, 2025	24.7	23.75	23.75	24.86	23.74	2.51M
November 07, 2025	24.97	24.24	24.24	25.12	23.32	1.56M
November 06, 2025	23.93	25.1	25.1	25.35	23.77	2.64M
November 05, 2025	23.79	24.38	24.38	24.55	23.52	2.68M
November 04, 2025	23.95	24.01	24.01	24.59	23.85	2.9M
November 03, 2025	25.15	24.76	24.76	25.43	24.22	2.09M
October 31, 2025	24.69	25.31	25.31	25.56	24.63	2.3M
October 30, 2025	25.89	24.92	24.92	27.08	24.77	3.06M
October 29, 2025	25.84	25.29	25.29	25.99	23.48	5.45M
October 28, 2025	22.5	24.95	24.95	25.75	22	12.05M
October 27, 2025	20.33	19.64	19.64	20.6	19.6	1.83M
October 24, 2025	20.32	20.11	20.11	20.32	19.95	1.19M
October 23, 2025	19.8	20.08	20.08	20.36	19.68	1.19M
October 22, 2025	20.44	19.81	19.81	20.73	19.66	1.52M
October 21, 2025	20.89	20.64	20.64	20.94	20.55	869,614
October 20, 2025	21.2	20.88	20.88	21.2	20.42	1.69M
October 17, 2025	20.63	20.88	20.88	21.09	20.3	1.32M
October 16, 2025	21.75	20.91	20.91	21.84	20.34	1.62M
October 15, 2025	20.5	21.63	21.63	21.72	20.5	1.92M
October 14, 2025	20.49	20.43	20.43	20.61	20.16	1.04M
October 13, 2025	20.22	20.72	20.72	21.06	20.16	2.02M
October 10, 2025	20.73	20.05	20.05	20.73	19.76	1.82M
October 09, 2025	21.14	20.71	20.71	21.41	20.57	1.63M
October 08, 2025	20.63	21.24	21.24	21.56	20.4	2.47M
October 07, 2025	19.84	20.57	20.57	20.89	19.41	1.93M
October 06, 2025	19.89	19.76	19.76	20.45	19.65	2.15M
October 03, 2025	21.3	19.92	19.92	21.3	19.86	2.66M
October 02, 2025	20	21.25	21.25	21.29	19.52	2.79M
October 01, 2025	18.9	19.76	19.76	20.1	18.79	3.34M
September 30, 2025	18.87	18.85	18.85	19.36	18.62	2.56M
September 29, 2025	17.73	18.62	18.62	19.21	17.67	4.25M
September 26, 2025	16.85	17.57	17.57	17.7	16.71	1.41M
September 25, 2025	17.2	16.73	16.73	17.35	16.57	1.02M
September 24, 2025	17.64	17.3	17.3	17.8	17.15	936,776
September 23, 2025	17.38	17.6	17.6	18.07	17.29	2.16M
September 22, 2025	17.43	17.38	17.38	17.84	17.28	1.06M
September 19, 2025	17.57	17.38	17.38	17.82	17	2.08M
September 18, 2025	17.31	17.71	17.71	17.88	17.31	1.41M
September 17, 2025	17.13	17.14	17.14	17.8	17.05	1.41M
September 16, 2025	16.84	16.97	16.97	17.17	16.82	2.13M
September 15, 2025	17.2	16.93	16.93	17.2	16.62	1.17M
September 12, 2025	17.63	17.29	17.29	17.71	16.92	1.41M
September 11, 2025	17.51	17.69	17.69	17.85	17.49	1.27M

Arcutis Biotherapeutics, Inc. (ARQT) NASDAQ