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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.97	17.57	17.57	18.15	17.29	2.05M
September 09, 2025	17.23	17.93	17.93	18.1	17.23	3.03M
September 08, 2025	17.31	17.33	17.33	17.62	17.12	1.98M
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

Arcutis Biotherapeutics, Inc. (ARQT) NASDAQ