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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.24	17.15	17.15	17.21	16.21	2.69M
September 04, 2025	15.94	16.21	16.21	16.55	15.93	1.86M
September 03, 2025	15.22	15.94	15.94	16.11	15.13	1.68M
September 02, 2025	15.46	15.32	15.32	16.12	15.24	1.17M
August 29, 2025	15.53	15.52	15.52	15.59	15.1	1.19M
August 28, 2025	15.66	15.49	15.49	15.7	15.12	1.34M
August 27, 2025	15.79	15.65	15.65	15.96	15.45	893,900
August 26, 2025	15.7	15.83	15.83	15.94	15.61	1.18M
August 25, 2025	16	15.69	15.69	16.17	15.65	1.16M
August 22, 2025	15.5	15.99	15.99	16.27	15.43	1.36M
August 21, 2025	15.62	15.79	15.79	15.95	15.43	936,738
August 20, 2025	15.76	15.79	15.79	16.07	15.52	1.33M
August 19, 2025	16.7	15.77	15.77	16.75	15.74	1.18M
August 18, 2025	16.93	16.74	16.74	17.29	16.52	1.59M
August 15, 2025	16.11	16.89	16.89	16.91	16.08	2.01M
August 14, 2025	15.21	15.98	15.98	16.14	15.14	2.48M
August 13, 2025	14.97	15.63	15.63	15.89	14.8	2.93M
August 12, 2025	14.22	14.74	14.74	14.83	14.09	1.47M
August 11, 2025	14.52	14.19	14.19	14.63	14.03	1.62M
August 08, 2025	14.03	14.77	14.77	14.8	13.7	2.61M
August 07, 2025	16.27	14.12	14.12	16.39	13.74	4.35M
August 06, 2025	15.05	15.36	15.36	15.68	14.76	1.92M
August 05, 2025	14.51	15.33	15.33	15.34	14.37	1.85M
August 04, 2025	14.29	14.52	14.52	14.68	13.97	1.26M
August 01, 2025	14.37	14.29	14.29	14.55	14.12	1.67M
July 31, 2025	14.44	14.58	14.58	14.61	14.3	1.12M
July 30, 2025	15.09	14.58	14.58	15.38	14.34	1.5M
July 29, 2025	15.02	14.99	14.99	15.11	14.72	1.25M
July 28, 2025	14.9	14.96	14.96	15.23	14.84	1.41M
July 25, 2025	14.94	14.86	14.86	15.21	14.44	1.67M
July 24, 2025	14.83	15.02	15.02	15.17	14.76	1.21M
July 23, 2025	14.67	14.91	14.91	14.99	14.44	1.11M
July 22, 2025	14.25	14.55	14.55	14.71	14.1	1.33M
July 21, 2025	14.95	14.34	14.34	15.16	14.29	1.23M
July 18, 2025	15.65	14.67	14.67	15.78	14.36	1.69M
July 17, 2025	15.45	15.48	15.48	15.58	15.17	935,687
July 16, 2025	15.55	15.43	15.43	15.89	15	1.77M
July 15, 2025	15.95	15.4	15.4	15.97	15.24	1.55M
July 14, 2025	14.98	15.9	15.9	15.93	14.92	1.98M
July 11, 2025	15.24	15.01	15.01	15.3	14.7	1.43M
July 10, 2025	14.14	15.27	15.27	15.36	14.04	2.33M
July 09, 2025	13.99	14.22	14.22	14.53	13.88	1.84M
July 08, 2025	13.44	13.76	13.76	13.89	13.34	1.45M
July 07, 2025	13.66	13.39	13.39	13.8	13.06	1.58M
July 03, 2025	13.78	13.82	13.82	13.91	13.51	778,148
July 02, 2025	13.73	13.76	13.76	13.98	13.51	1.65M
July 01, 2025	13.89	13.75	13.75	14.31	13.65	2.02M
June 30, 2025	13.75	14.02	14.02	14.1	13.47	1.94M
June 27, 2025	14.4	13.74	13.74	14.4	13.65	1.78M
June 26, 2025	14.39	14.4	14.4	14.58	14.23	1.33M
June 25, 2025	14.33	14.47	14.47	14.65	13.97	2.16M
June 24, 2025	14.69	14.33	14.33	14.69	14.12	2.07M
June 23, 2025	13.68	14.4	14.4	14.53	13.67	3.18M
June 20, 2025	13.82	13.82	13.82	14.3	13.64	1.89M
June 18, 2025	13.35	13.67	13.67	13.99	13.21	2.33M
June 17, 2025	13.26	13.26	13.26	13.3	12.97	1.63M
June 16, 2025	13.62	13.4	13.4	13.84	13.06	2.1M
June 13, 2025	13.03	13.43	13.43	13.55	12.72	2.23M
June 12, 2025	13.62	13.5	13.5	13.8	13.37	1.37M
June 11, 2025	14.25	13.73	13.73	14.42	13.7	2.72M

Arcutis Biotherapeutics, Inc. (ARQT) NASDAQ