Skip to main content

Arcutis Biotherapeutics Inc (NQ: ARQT )

9.910 +0.320 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.95 11.27 10.89 11.00 969,804 +0.10(+0.92%)
Mar 30, 2023 10.75 11.26 10.54 10.90 1,048,022 +0.19(+1.77%)
Mar 29, 2023 10.29 10.98 10.15 10.71 1,077,280 +0.47(+4.59%)
Mar 28, 2023 10.33 10.70 10.19 10.24 1,358,613 -0.07(-0.68%)
Mar 27, 2023 10.23 10.54 10.18 10.31 1,114,633 +0.08(+0.78%)
Mar 24, 2023 10.69 10.92 10.05 10.23 1,143,792 -0.57(-5.28%)
Mar 23, 2023 10.98 11.16 10.74 10.80 958,884 -0.06(-0.55%)
Mar 22, 2023 11.59 11.59 10.82 10.86 839,243 -0.70(-6.06%)
Mar 21, 2023 11.68 11.91 11.04 11.56 1,105,361 -0.01(-0.09%)
Mar 20, 2023 11.15 11.61 10.95 11.57 820,073 +0.48(+4.33%)
Mar 17, 2023 10.99 11.26 10.85 11.09 1,881,132 +0.01(+0.09%)
Mar 16, 2023 10.92 11.28 10.74 11.08 1,204,627 -0.03(-0.27%)
Mar 15, 2023 11.22 11.54 10.65 11.11 1,694,233 -0.36(-3.14%)
Mar 14, 2023 12.01 12.81 11.38 11.47 1,719,682 -0.26(-2.22%)
Mar 13, 2023 11.83 12.47 11.58 11.73 1,843,242 -0.36(-2.98%)
Mar 10, 2023 12.69 12.69 11.87 12.09 1,968,292 -0.64(-5.03%)
Mar 09, 2023 13.36 13.57 12.05 12.73 1,993,772 -0.73(-5.42%)
Mar 08, 2023 13.66 13.76 13.31 13.46 1,030,357 -0.23(-1.68%)
Mar 07, 2023 14.46 14.54 13.64 13.69 1,088,095 -0.85(-5.85%)
Mar 06, 2023 15.47 15.47 14.43 14.54 754,249 -1.01(-6.50%)
Mar 03, 2023 15.80 16.45 15.55 15.55 959,775 -0.27(-1.71%)
Mar 02, 2023 16.57 16.58 15.39 15.82 1,097,786 -0.87(-5.21%)
Mar 01, 2023 16.56 17.57 16.39 16.69 1,143,373 +0.51(+3.15%)
Feb 28, 2023 15.99 16.32 15.90 16.18 717,363 +0.20(+1.25%)
Feb 27, 2023 15.93 16.46 15.78 15.98 811,601 +0.32(+2.04%)
Feb 24, 2023 15.74 16.02 15.35 15.66 509,512 -0.23(-1.45%)
Feb 23, 2023 15.96 16.18 15.63 15.89 611,100 +0.02(+0.13%)
Feb 22, 2023 16.15 16.44 15.65 15.87 803,628 -0.31(-1.92%)
Feb 21, 2023 16.83 16.96 16.05 16.18 971,693 -0.79(-4.66%)
Feb 17, 2023 16.69 17.01 16.50 16.97 642,517 +0.35(+2.11%)
Feb 16, 2023 16.91 17.43 16.59 16.62 1,105,788 -0.52(-3.03%)
Feb 15, 2023 17.18 17.18 16.84 17.14 474,329 +0.14(+0.82%)
Feb 14, 2023 16.77 17.29 16.60 17.00 530,108 +0.17(+1.01%)
Feb 13, 2023 16.76 17.00 16.49 16.83 391,113 +0.17(+1.02%)
Feb 10, 2023 16.49 16.72 16.32 16.66 705,154 +0.13(+0.79%)
Feb 09, 2023 16.44 16.95 16.34 16.53 438,937 +0.14(+0.85%)
Feb 08, 2023 16.74 16.80 16.31 16.39 721,960 -0.34(-2.03%)
Feb 07, 2023 16.59 16.89 16.36 16.73 679,727 +0.21(+1.27%)
Feb 06, 2023 16.69 16.86 16.31 16.52 872,166 -0.15(-0.90%)
Feb 03, 2023 16.15 16.80 16.01 16.67 834,682 +0.32(+1.96%)
Feb 02, 2023 17.19 17.29 16.16 16.35 1,100,360 -0.49(-2.91%)
Feb 01, 2023 16.59 17.14 16.20 16.84 892,089 +0.27(+1.63%)
Jan 31, 2023 16.16 16.63 16.14 16.57 621,308 +0.52(+3.24%)
Jan 30, 2023 16.19 16.37 15.94 16.05 540,100 -0.51(-3.08%)
Jan 27, 2023 16.13 16.65 15.83 16.56 584,168 +0.46(+2.86%)
Jan 26, 2023 16.27 16.56 15.63 16.10 479,942 -0.03(-0.19%)
Jan 25, 2023 15.94 16.13 15.50 16.13 587,217 +0.09(+0.56%)
Jan 24, 2023 16.32 16.63 16.02 16.04 663,874 -0.28(-1.72%)
Jan 23, 2023 16.29 16.85 16.04 16.32 889,269 +0.08(+0.49%)
Jan 20, 2023 15.90 16.35 15.44 16.24 1,185,918 +0.69(+4.44%)
Jan 19, 2023 14.00 15.76 13.90 15.55 1,226,785 +1.38(+9.74%)
Jan 18, 2023 14.79 14.99 14.12 14.17 630,046 -0.50(-3.41%)
Jan 17, 2023 14.20 14.73 13.57 14.67 1,262,755 +0.55(+3.90%)
Jan 13, 2023 13.63 14.14 13.63 14.12 812,175 +0.31(+2.24%)
Jan 12, 2023 13.59 13.84 12.81 13.81 1,469,365 +0.28(+2.07%)
Jan 11, 2023 13.71 13.89 13.11 13.53 1,174,979 -0.26(-1.89%)
Jan 10, 2023 14.46 14.82 13.60 13.79 765,350 -0.69(-4.77%)
Jan 09, 2023 14.93 15.18 14.33 14.48 878,291 -0.53(-3.53%)
Jan 06, 2023 15.15 15.37 14.70 15.01 570,832 -0.09(-0.60%)
Jan 05, 2023 15.48 15.69 14.51 15.10 718,513 -0.59(-3.76%)
Jan 04, 2023 14.75 15.71 14.75 15.69 628,310 +0.92(+6.23%)
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.