Arcutis Biotherapeutics Inc ARQT
NASDAQ · United States · Health Technology
$26.18-0.25 (-0.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.43 | -1.20% | $27.00 | $27.39 | $26.41 | 2.34M |
| 2026-09-29 | $26.75 | -2.12% | $27.21 | $27.64 | $26.73 | 2.94M |
| 2026-09-28 | $27.33 | +1.52% | $26.70 | $27.55 | $26.43 | 3.07M |
| 2026-09-25 | $26.92 | +2.47% | $26.55 | $27.09 | $25.80 | 2.04M |
| 2026-09-24 | $26.27 | -0.42% | $26.22 | $26.68 | $25.19 | 2.18M |
| 2026-09-23 | $26.38 | -5.04% | $27.79 | $28.02 | $26.07 | 2.51M |
| 2026-09-22 | $27.78 | +7.01% | $25.90 | $28.29 | $25.69 | 2.86M |
| 2026-09-21 | $25.96 | +2.29% | $25.57 | $26.08 | $25.19 | 1.89M |
| 2026-09-18 | $25.38 | -4.08% | $26.14 | $26.75 | $25.13 | 19.14M |
| 2026-09-17 | $26.46 | +1.22% | $25.95 | $26.62 | $24.34 | 5.86M |
| 2026-09-16 | $26.14 | +11.19% | $23.63 | $26.39 | $23.63 | 5.16M |
| 2026-09-15 | $23.51 | -3.13% | $24.23 | $24.28 | $23.10 | 3.46M |
| 2026-09-14 | $24.27 | +1.61% | $23.79 | $24.75 | $23.79 | 2.03M |
| 2026-09-11 | $23.89 | +2.16% | $23.63 | $24.18 | $23.55 | 2.04M |
| 2026-09-10 | $23.38 | -1.93% | $23.70 | $23.84 | $23.25 | 1.78M |
| 2026-09-09 | $23.84 | -2.26% | $24.05 | $24.46 | $23.74 | 2.31M |
| 2026-09-08 | $24.39 | +2.05% | $24.84 | $25.13 | $24.09 | 4.56M |
| 2026-09-04 | $23.90 | +1.01% | $23.27 | $24.02 | $23.27 | 1.62M |
| 2026-09-03 | $23.66 | -0.80% | $24.13 | $24.13 | $23.47 | 1.12M |
| 2026-09-02 | $23.85 | +0.42% | $23.95 | $24.45 | $23.40 | 1.95M |
| 2026-09-01 | $23.75 | -0.92% | $23.79 | $24.11 | $23.54 | 1.10M |
| 2026-08-31 | $23.97 | +0.80% | $23.75 | $24.07 | $23.21 | 1.52M |
| 2026-08-28 | $23.78 | -4.38% | $24.60 | $24.88 | $23.74 | 1.54M |
| 2026-08-27 | $24.87 | -1.07% | $24.95 | $25.15 | $24.60 | 2.20M |
| 2026-08-26 | $25.14 | +1.13% | $24.85 | $25.50 | $24.45 | 1.91M |
| 2026-08-25 | $24.86 | +0.32% | $25.01 | $25.34 | $24.75 | 1.19M |
| 2026-08-24 | $24.78 | -1.20% | $24.80 | $25.21 | $24.49 | 1.13M |
| 2026-08-21 | $25.08 | -1.07% | $25.49 | $25.67 | $24.73 | 2.16M |
| 2026-08-20 | $25.35 | -4.20% | $26.50 | $26.56 | $24.53 | 3.29M |
| 2026-08-19 | $26.46 | -0.30% | $27.00 | $27.19 | $26.37 | 1.03M |
| 2026-08-18 | $26.54 | +3.63% | $25.51 | $26.71 | $25.49 | 1.97M |
| 2026-08-17 | $25.61 | -2.21% | $26.20 | $26.34 | $25.51 | 1.71M |
| 2026-08-14 | $26.19 | +1.39% | $25.39 | $26.24 | $25.28 | 1.11M |
| 2026-08-13 | $25.83 | -1.71% | $26.57 | $26.65 | $25.76 | 1.59M |
| 2026-08-12 | $26.28 | +0.19% | $26.62 | $26.62 | $25.92 | 1.18M |
| 2026-08-11 | $26.23 | +1.20% | $26.24 | $26.82 | $25.82 | 1.05M |
| 2026-08-10 | $25.92 | +2.49% | $24.93 | $25.95 | $24.76 | 2.09M |
| 2026-08-07 | $25.29 | -4.31% | $26.65 | $26.88 | $25.26 | 2.45M |
| 2026-08-06 | $26.43 | -2.47% | $29.21 | $29.24 | $26.23 | 3.26M |
| 2026-08-05 | $27.10 | +4.11% | $26.07 | $27.11 | $26.06 | 2.45M |
| 2026-08-04 | $26.03 | +0.35% | $26.07 | $26.41 | $25.83 | 1.94M |
| 2026-08-03 | $25.94 | -3.43% | $26.67 | $26.85 | $25.63 | 1.57M |
| 2026-07-31 | $26.86 | -4.04% | $27.77 | $27.97 | $26.32 | 1.55M |
| 2026-07-30 | $27.99 | +0.47% | $28.01 | $28.14 | $27.33 | 1.27M |
| 2026-07-29 | $27.86 | -1.97% | $28.18 | $28.52 | $27.72 | 976.80K |
| 2026-07-28 | $28.42 | +2.08% | $28.09 | $28.53 | $27.51 | 1.07M |
| 2026-07-27 | $27.84 | +1.79% | $27.62 | $28.60 | $27.54 | 1.20M |
| 2026-07-24 | $27.35 | +0.07% | $27.50 | $27.69 | $26.78 | 819.30K |
| 2026-07-23 | $27.33 | -2.04% | $27.30 | $27.93 | $26.99 | 1.03M |
| 2026-07-22 | $27.90 | -1.27% | $28.05 | $28.46 | $27.69 | 802.50K |
| 2026-07-21 | $28.26 | +2.65% | $27.53 | $28.50 | $27.52 | 1.37M |
| 2026-07-20 | $27.53 | -3.37% | $28.54 | $28.98 | $27.50 | 1.25M |
| 2026-07-17 | $28.49 | +2.70% | $27.49 | $28.87 | $27.42 | 1.27M |
| 2026-07-16 | $27.74 | -0.14% | $27.79 | $28.05 | $27.32 | 1.75M |
| 2026-07-15 | $27.78 | +3.62% | $26.91 | $27.98 | $26.50 | 1.51M |
| 2026-07-14 | $26.81 | -1.14% | $27.28 | $27.28 | $26.49 | 771.50K |
| 2026-07-13 | $27.12 | -2.24% | $27.25 | $27.44 | $26.01 | 1.44M |
| 2026-07-10 | $27.74 | -3.61% | $28.66 | $28.98 | $26.96 | 1.57M |
| 2026-07-09 | $28.78 | +0.98% | $28.40 | $29.84 | $28.26 | 1.74M |
| 2026-07-08 | $28.50 | +3.00% | $27.37 | $28.55 | $27.28 | 1.80M |
| 2026-07-07 | $27.67 | +6.14% | $26.30 | $27.80 | $26.10 | 2.40M |
| 2026-07-06 | $26.07 | +1.01% | $25.84 | $26.17 | $25.25 | 1.29M |
| 2026-07-02 | $25.81 | -0.12% | $25.86 | $26.11 | $25.53 | 1.20M |
| 2026-07-01 | $25.84 | -1.45% | $26.40 | $26.46 | $25.83 | 937.60K |
| 2026-06-30 | $26.22 | -2.02% | $27.15 | $27.20 | $25.83 | 1.35M |
| 2026-06-29 | $26.76 | -0.89% | $26.77 | $27.18 | $26.12 | 1.39M |
| 2026-06-26 | $27.00 | +1.16% | $26.79 | $27.25 | $26.44 | 3.71M |
| 2026-06-25 | $26.69 | -2.48% | $27.41 | $28.38 | $26.63 | 1.97M |
| 2026-06-24 | $27.37 | +4.19% | $26.46 | $28.14 | $26.46 | 2.07M |
| 2026-06-23 | $26.27 | -1.46% | $26.56 | $27.17 | $26.18 | 1.66M |
| 2026-06-22 | $26.66 | +1.72% | $26.42 | $27.17 | $26.24 | 1.53M |
| 2026-06-18 | $26.21 | -0.04% | $26.69 | $27.00 | $25.43 | 5.48M |
| 2026-06-17 | $26.22 | +2.14% | $25.67 | $26.66 | $25.66 | 1.63M |
| 2026-06-16 | $25.67 | +0.35% | $25.67 | $25.83 | $25.09 | 1.54M |
| 2026-06-15 | $25.58 | +4.92% | $24.62 | $25.62 | $24.04 | 1.79M |
| 2026-06-12 | $24.38 | -0.85% | $24.64 | $24.99 | $24.25 | 1.33M |
| 2026-06-11 | $24.59 | +5.85% | $23.20 | $25.34 | $22.94 | 2.75M |
| 2026-06-10 | $23.23 | +1.93% | $22.65 | $24.00 | $22.56 | 1.41M |
| 2026-06-09 | $22.79 | +5.80% | $21.90 | $22.87 | $21.72 | 1.78M |
| 2026-06-08 | $21.54 | +1.46% | $21.45 | $21.57 | $21.00 | 1.12M |
| 2026-06-05 | $21.23 | -3.28% | $21.85 | $22.19 | $21.03 | 1.21M |
| 2026-06-04 | $21.95 | +2.81% | $21.44 | $22.08 | $21.27 | 1.17M |
| 2026-06-03 | $21.35 | +2.69% | $20.79 | $21.52 | $20.65 | 1.06M |
| 2026-06-02 | $20.79 | -3.17% | $21.05 | $21.10 | $20.48 | 2.31M |
| 2026-06-01 | $21.47 | +0.05% | $21.36 | $21.52 | $20.91 | 1.60M |
| 2026-05-29 | $21.46 | +0.09% | $21.45 | $21.59 | $21.08 | 1.63M |
| 2026-05-28 | $21.44 | +1.37% | $21.15 | $21.89 | $21.13 | 957.00K |
| 2026-05-27 | $21.15 | +0.19% | $21.33 | $22.06 | $21.11 | 1.50M |
| 2026-05-26 | $21.11 | +1.20% | $20.97 | $21.34 | $20.73 | 2.61M |
| 2026-05-22 | $20.86 | -0.71% | $21.01 | $21.41 | $20.63 | 1.16M |