Skip to main content

Arcutis Biotherapeutics Inc (NQ: ARQT )

9.715 +0.125 (+1.30%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.400 9.810 9.230 9.590 2,332,235 +0.32(+3.45%)
Mar 26, 2024 9.390 9.520 9.100 9.270 2,773,124 +0.01(+0.11%)
Mar 25, 2024 9.750 10.10 9.090 9.260 3,712,260 -0.35(-3.64%)
Mar 22, 2024 10.28 10.71 9.570 9.610 3,353,833 -0.57(-5.60%)
Mar 21, 2024 10.88 11.04 10.09 10.18 3,680,711 -0.62(-5.74%)
Mar 20, 2024 9.920 10.82 9.570 10.80 4,219,267 +0.94(+9.53%)
Mar 19, 2024 10.07 10.32 9.803 9.860 2,536,227 -0.38(-3.66%)
Mar 18, 2024 10.43 10.51 9.575 10.23 3,875,696 -0.43(-3.99%)
Mar 15, 2024 10.87 11.44 10.44 10.66 15,286,013 -0.28(-2.56%)
Mar 14, 2024 11.04 11.49 10.63 10.94 3,813,971 -0.12(-1.08%)
Mar 13, 2024 10.06 11.09 9.930 11.06 3,372,724 +0.95(+9.40%)
Mar 12, 2024 10.00 10.35 9.900 10.11 2,449,007 +0.07(+0.70%)
Mar 11, 2024 11.17 11.55 9.840 10.04 3,669,413 -1.11(-9.96%)
Mar 08, 2024 10.48 11.21 10.42 11.15 3,807,973 +0.77(+7.42%)
Mar 07, 2024 10.54 10.87 10.23 10.38 3,069,261 -0.06(-0.57%)
Mar 06, 2024 11.05 11.28 10.42 10.44 3,616,277 -0.46(-4.22%)
Mar 05, 2024 10.80 11.07 10.46 10.90 3,639,179 -0.05(-0.46%)
Mar 04, 2024 12.04 12.35 10.78 10.95 4,546,090 -0.82(-6.97%)
Mar 01, 2024 10.19 11.91 10.00 11.77 6,826,170 +1.49(+14.49%)
Feb 29, 2024 9.490 10.57 9.330 10.28 12,487,884 -0.13(-1.25%)
Feb 28, 2024 10.66 11.09 10.21 10.41 3,368,933 -0.22(-2.07%)
Feb 27, 2024 10.50 11.33 10.32 10.63 9,255,910 +0.94(+9.70%)
Feb 26, 2024 9.780 10.18 9.480 9.690 4,563,895 +0.01(+0.10%)
Feb 23, 2024 9.880 10.15 9.185 9.680 4,852,641 +0.06(+0.62%)
Feb 22, 2024 9.230 9.970 9.050 9.620 4,237,367 +0.35(+3.78%)
Feb 21, 2024 9.400 9.610 8.580 9.270 3,373,146 -0.21(-2.22%)
Feb 20, 2024 9.060 9.510 8.930 9.480 5,275,740 +0.18(+1.94%)
Feb 16, 2024 7.970 10.24 7.870 9.300 11,928,024 +1.33(+16.69%)
Feb 15, 2024 7.600 8.030 7.330 7.970 3,750,644 +0.39(+5.15%)
Feb 14, 2024 7.190 7.640 6.880 7.580 4,442,278 +0.68(+9.86%)
Feb 13, 2024 6.250 6.955 6.050 6.900 3,415,278 +0.21(+3.14%)
Feb 12, 2024 6.500 6.750 6.350 6.690 3,393,311 +0.12(+1.83%)
Feb 09, 2024 5.770 6.885 5.720 6.570 7,729,131 +0.87(+15.26%)
Feb 08, 2024 5.670 5.800 5.500 5.700 1,331,817 -0.01(-0.18%)
Feb 07, 2024 5.550 5.850 5.380 5.710 3,416,396 +0.01(+0.18%)
Feb 06, 2024 5.980 6.040 5.500 5.700 2,867,602 -0.32(-5.32%)
Feb 05, 2024 6.020 6.070 5.870 6.020 2,116,940 -0.05(-0.82%)
Feb 02, 2024 6.660 6.870 5.880 6.070 5,612,091 -0.57(-8.58%)
Feb 01, 2024 5.650 7.140 5.600 6.640 10,194,575 +0.77(+13.12%)
Jan 31, 2024 5.840 6.250 5.655 5.870 5,276,862 +0.00(+0.00%)
Jan 30, 2024 5.940 6.260 5.640 5.870 7,146,859 -0.19(-3.14%)
Jan 29, 2024 5.480 6.080 5.060 6.060 11,001,981 +0.76(+14.34%)
Jan 26, 2024 4.850 5.310 4.831 5.300 7,398,524 +0.46(+9.50%)
Jan 25, 2024 4.510 4.840 4.440 4.840 5,094,823 +0.28(+6.14%)
Jan 24, 2024 4.250 4.740 4.050 4.560 8,334,260 +0.37(+8.83%)
Jan 23, 2024 3.590 4.190 3.590 4.190 7,386,706 +0.65(+18.36%)
Jan 22, 2024 3.440 3.700 3.295 3.540 3,713,440 +0.29(+8.92%)
Jan 19, 2024 3.210 3.320 3.110 3.250 2,165,926 -0.02(-0.61%)
Jan 18, 2024 3.390 3.424 3.130 3.270 2,719,350 -0.07(-2.10%)
Jan 17, 2024 3.390 3.410 3.255 3.340 2,187,695 -0.13(-3.75%)
Jan 16, 2024 3.650 3.690 3.345 3.470 4,145,567 -0.17(-4.67%)
Jan 12, 2024 3.730 3.900 3.510 3.640 3,237,987 -0.06(-1.62%)
Jan 11, 2024 4.030 4.100 3.640 3.700 5,095,140 -0.44(-10.63%)
Jan 10, 2024 4.140 4.260 3.840 4.140 3,479,821 +0.09(+2.22%)
Jan 09, 2024 3.990 4.380 3.920 4.050 5,075,590 +0.00(+0.00%)
Jan 08, 2024 3.750 4.050 3.460 4.050 4,565,492 +0.34(+9.16%)
Jan 05, 2024 3.950 4.180 3.650 3.710 7,025,113 -0.33(-8.17%)
Jan 04, 2024 3.990 4.250 3.750 4.040 11,679,389 +0.13(+3.32%)
Jan 03, 2024 3.670 4.010 3.450 3.910 12,499,691 +0.48(+13.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.