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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	14.25	13.89	13.89	14.4	13.87	1.48M
June 09, 2025	14.75	14.21	14.21	14.85	14.08	1.55M
June 06, 2025	13.9	14.37	14.37	14.55	13.67	2.44M
June 05, 2025	13.25	13.51	13.51	13.73	13.04	1.33M
June 04, 2025	13.36	13.26	13.26	13.47	13.25	1M
June 03, 2025	13.45	13.27	13.27	13.51	13.1	1.74M
June 02, 2025	13.12	13.48	13.48	13.65	13.12	1.89M
May 30, 2025	13.55	13.04	13.04	13.55	12.83	3.32M
May 29, 2025	13.73	13.68	13.68	13.87	13.4	1.36M
May 28, 2025	14.16	13.58	13.58	14.16	13.53	1.16M
May 27, 2025	14.26	14.14	14.14	14.3	13.73	1.53M
May 23, 2025	13.34	13.96	13.96	14	13.34	1.07M
May 22, 2025	13.74	13.72	13.72	14.09	13.5	1.36M
May 21, 2025	14.26	13.79	13.79	14.32	13.57	1.61M
May 20, 2025	14.7	14.53	14.53	14.75	14.14	1.55M
May 19, 2025	13.78	14.64	14.64	14.67	13.66	1.35M
May 16, 2025	13.79	14.11	14.11	14.19	13.57	1.82M
May 15, 2025	13.55	13.63	13.63	13.78	13.31	1.41M
May 14, 2025	13.94	13.6	13.6	14.13	13.54	2.08M
May 13, 2025	14.53	13.82	13.82	14.56	13.63	2.03M
May 12, 2025	13.51	14.39	14.39	14.61	13.5	2.29M
May 09, 2025	13.5	13.53	13.53	13.93	13.15	1.98M
May 08, 2025	13.63	13.52	13.52	14.21	13.43	2.35M
May 07, 2025	14.24	13.7	13.7	14.34	12.42	4.6M
May 06, 2025	14.97	14.32	14.32	15.56	14.32	3.58M
May 05, 2025	15.26	15.41	15.41	15.67	15.02	2.09M
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

Arcutis Biotherapeutics, Inc. (ARQT) NASDAQ