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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	23.57	24	24	24.09	23.25	1.11M
March 05, 2026	23.7	23.97	23.97	24.3	23.69	1.24M
March 04, 2026	23.45	24.12	24.12	24.56	22.85	1.42M
March 03, 2026	24.04	23.6	23.6	24.53	22.89	1.89M
March 02, 2026	25.94	24.76	24.76	26.12	24.65	2.05M
February 27, 2026	27.95	26.97	26.97	28.15	26.6	2.12M
February 26, 2026	27.69	28.57	28.57	28.6	24.87	3.12M
February 25, 2026	27.01	27.01	27.01	27.65	26.76	1.35M
February 24, 2026	26.08	26.98	26.98	27.02	26.08	786,700
February 23, 2026	25.5	26.31	26.31	26.45	24.88	1.16M
February 20, 2026	27.74	25.42	25.42	28.12	24.95	2.72M
February 19, 2026	26.59	27.95	27.95	28.01	26.28	1.21M
February 18, 2026	26.6	26.71	26.71	27.32	26.53	1.13M
February 17, 2026	25.85	26.61	26.61	26.67	25.5	913,195
February 13, 2026	26.85	25.86	25.86	26.97	25.83	786,462
February 12, 2026	26.68	26.71	26.71	26.76	25.89	1.1M
February 11, 2026	26.91	26.59	26.59	27.18	25.84	675,278
February 10, 2026	26.74	26.88	26.88	27.24	26.47	696,600
February 09, 2026	27.33	26.88	26.88	27.62	26.6	883,734
February 06, 2026	26.5	27.32	27.32	27.5	26.41	1.36M
February 05, 2026	26.18	26.07	26.07	26.73	25.96	1.54M
February 04, 2026	26.06	26.08	26.08	26.21	25.58	2.3M
February 03, 2026	25.43	26.19	26.19	26.67	25.03	979,820
February 02, 2026	25.03	25.57	25.57	25.75	24.5	1.44M
January 30, 2026	25.37	25.37	25.37	25.63	24.96	929,206
January 29, 2026	25.29	25.73	25.73	25.97	25.22	1.22M
January 28, 2026	26.19	25.45	25.45	26.39	25.4	742,791
January 27, 2026	26.32	26.33	26.33	26.97	26.01	745,518
January 26, 2026	25.8	26.32	26.32	26.62	25.51	1.13M
January 23, 2026	26.41	26.2	26.2	26.9	26.09	1.32M
January 22, 2026	26.69	26.65	26.65	27.08	26.18	1.7M
January 21, 2026	25.74	26.7	26.7	26.75	25.57	1.74M
January 20, 2026	25.32	25.87	25.87	26	25.12	995,450
January 16, 2026	26.49	25.85	25.85	26.63	25.8	1.11M
January 15, 2026	26.65	26.36	26.36	26.89	25.99	1.1M
January 14, 2026	25.85	26.73	26.73	26.93	25.77	1.29M
January 13, 2026	26.69	26.05	26.05	26.78	25.35	1.87M
January 12, 2026	27.75	26.78	26.78	28.1	25.45	4.01M
January 09, 2026	30.01	28.22	28.22	30.75	28.11	1.75M
January 08, 2026	29.18	29.88	29.88	30.26	28.86	1.7M
January 07, 2026	29.37	29.58	29.58	30.6	28.75	1.56M
January 06, 2026	30.01	29.22	29.22	30.44	29.12	1.39M
January 05, 2026	29.03	30.2	30.2	30.24	28.6	1.84M
January 02, 2026	28.94	29	29	29.88	28.49	1.65M
December 31, 2025	28.08	29.04	29.04	29.67	28.08	1.81M
December 30, 2025	28.47	28.08	28.08	28.65	27.71	1.28M
December 29, 2025	28.99	28.56	28.56	29.09	28.3	2M
December 26, 2025	29.31	28.97	28.97	29.39	28.85	1.24M
December 24, 2025	29.34	29.45	29.45	29.55	29.14	383,210
December 23, 2025	29.75	29.31	29.31	30.26	29.28	1.4M
December 22, 2025	28.26	29.9	29.9	30	27.97	2.18M
December 19, 2025	28	28.01	28.01	28.66	27.82	3.98M
December 18, 2025	28.54	27.78	27.78	28.9	27.55	1.93M
December 17, 2025	28.58	28.34	28.34	28.69	28.05	1.42M
December 16, 2025	28.64	28.53	28.53	29.43	28.37	3.29M
December 15, 2025	29.2	28.95	28.95	29.5	28.45	2.3M
December 12, 2025	29.35	29.02	29.02	29.51	28.3	2.22M
December 11, 2025	29.81	29.46	29.46	30.12	29.32	1.6M
December 10, 2025	29.92	29.77	29.77	30.21	29.3	1.29M
December 09, 2025	30.85	29.76	29.76	31.12	29.33	1.9M

Arcutis Biotherapeutics, Inc. (ARQT) NASDAQ