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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Arcutis Biotherapeutics, Inc. (ARQT) NASDAQ