Arcutis Biotherapeutics, Inc. (ARQT) NASDAQ
21.22
-1.16(-5.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.22
-1.16(-5.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 22.23 | 21.22 | 21.22 | 22.53 | 21.13 | 1.33M |
| March 26, 2026 | 22.52 | 22.38 | 22.38 | 22.89 | 22.35 | 608,132 |
| March 25, 2026 | 22.03 | 22.74 | 22.74 | 23 | 21.95 | 808,395 |
| March 24, 2026 | 22.09 | 21.83 | 21.83 | 22.25 | 21.57 | 892,637 |
| March 23, 2026 | 22.92 | 22.29 | 22.29 | 23.46 | 22.12 | 1.03M |
| March 20, 2026 | 22.76 | 22.21 | 22.21 | 23.29 | 22.13 | 4.1M |
| March 19, 2026 | 22 | 22.91 | 22.91 | 23 | 21.86 | 1.27M |
| March 18, 2026 | 22.45 | 22.24 | 22.24 | 22.84 | 22.2 | 1.98M |
| March 17, 2026 | 22.76 | 22.72 | 22.72 | 22.97 | 22.31 | 1.4M |
| March 16, 2026 | 23.12 | 22.76 | 22.76 | 23.2 | 22.56 | 1.03M |
| March 13, 2026 | 23.09 | 22.75 | 22.75 | 23.45 | 22.61 | 863,530 |
| March 12, 2026 | 23.44 | 22.91 | 22.91 | 23.44 | 22.5 | 1.09M |
| March 11, 2026 | 24.36 | 23.95 | 23.95 | 24.5 | 23.51 | 630,722 |
| March 10, 2026 | 25.12 | 24.59 | 24.59 | 25.53 | 24.39 | 956,694 |
| March 09, 2026 | 23.92 | 24.82 | 24.82 | 24.93 | 23.76 | 1.04M |
| 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 | 1.3M |
| March 03, 2026 | 24.03 | 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 | 2.13M |
| February 26, 2026 | 27.69 | 28.57 | 28.57 | 28.8 | 24.87 | 3.38M |
| February 25, 2026 | 27.04 | 27.01 | 27.01 | 27.65 | 26.76 | 1.4M |
| 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 | 0 | 28.12 | 24.95 | 2.72M |
| February 19, 2026 | 26.59 | 27.95 | 0 | 28.01 | 26.28 | 1.21M |
| February 18, 2026 | 26.6 | 26.71 | 0 | 27.32 | 26.53 | 1.13M |
| February 17, 2026 | 25.85 | 26.61 | 0 | 26.67 | 25.5 | 1.18M |
| February 13, 2026 | 26.85 | 25.86 | 0 | 26.97 | 25.83 | 786,462 |
| February 12, 2026 | 26.68 | 26.71 | 0 | 26.76 | 25.89 | 1.1M |
| February 11, 2026 | 26.91 | 26.59 | 0 | 27.18 | 25.84 | 675,278 |
| February 10, 2026 | 26.74 | 26.88 | 0 | 27.24 | 26.47 | 696,600 |
| February 09, 2026 | 27.33 | 26.88 | 0 | 27.62 | 26.6 | 883,734 |
| February 06, 2026 | 26.5 | 27.32 | 0 | 27.5 | 26.41 | 1.36M |
| February 05, 2026 | 26.18 | 26.07 | 0 | 26.73 | 25.96 | 1.54M |
| February 04, 2026 | 26.06 | 26.08 | 0 | 26.21 | 25.58 | 2.3M |
| February 03, 2026 | 25.43 | 26.19 | 0 | 26.67 | 25.03 | 979,851 |
| February 02, 2026 | 25.03 | 25.57 | 0 | 25.75 | 24.5 | 1.44M |
| January 30, 2026 | 25.37 | 25.37 | 0 | 25.63 | 24.96 | 929,206 |
| January 29, 2026 | 25.29 | 25.73 | 0 | 25.95 | 25.22 | 1.25M |
| January 28, 2026 | 26.19 | 25.45 | 0 | 26.39 | 25.4 | 742,791 |
| January 27, 2026 | 26.32 | 26.33 | 0 | 26.97 | 26.01 | 745,518 |
| January 26, 2026 | 25.8 | 26.32 | 0 | 26.62 | 25.51 | 1.13M |
| January 23, 2026 | 26.41 | 26.2 | 0 | 26.9 | 26.09 | 1.32M |
| January 22, 2026 | 26.69 | 26.65 | 0 | 27.08 | 26.18 | 1.7M |
| January 21, 2026 | 25.74 | 26.7 | 0 | 26.75 | 25.57 | 1.74M |
| January 20, 2026 | 25.32 | 25.87 | 0 | 26 | 25.12 | 995,450 |
| January 16, 2026 | 26.49 | 25.85 | 0 | 26.63 | 25.8 | 1.11M |
| January 15, 2026 | 26.65 | 26.36 | 0 | 26.89 | 25.99 | 1.11M |
| January 14, 2026 | 25.85 | 26.73 | 0 | 26.93 | 25.77 | 1.29M |
| January 13, 2026 | 26.69 | 26.05 | 0 | 26.78 | 25.35 | 2.03M |
| January 12, 2026 | 27.75 | 26.78 | 0 | 28.1 | 25.45 | 4.01M |
| January 09, 2026 | 30.01 | 28.22 | 0 | 30.75 | 28.11 | 1.75M |
| January 08, 2026 | 29.18 | 29.88 | 0 | 30.26 | 28.86 | 1.7M |
| January 07, 2026 | 29.37 | 29.58 | 0 | 30.6 | 28.75 | 1.56M |
| January 06, 2026 | 30.01 | 29.22 | 0 | 30.44 | 29.12 | 1.39M |
| January 05, 2026 | 29.03 | 30.2 | 0 | 30.24 | 28.6 | 1.84M |
| January 02, 2026 | 28.94 | 29 | 0 | 29.88 | 28.49 | 1.65M |
| December 31, 2025 | 28.08 | 29.04 | 0 | 29.67 | 28.08 | 1.87M |