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 (%)
Jun 30, 2020 32.74 33.77 29.17 30.24 95,115 -2.77(-8.39%)
Jun 29, 2020 32.85 34.04 31.79 33.01 44,338 +0.54(+1.66%)
Jun 26, 2020 32.12 32.89 30.01 32.47 169,100 -0.24(-0.73%)
Jun 25, 2020 32.13 34.48 32.13 32.71 48,563 +0.31(+0.96%)
Jun 24, 2020 32.11 33.70 30.27 32.40 76,570 -0.10(-0.31%)
Jun 23, 2020 36.76 36.95 32.28 32.50 101,950 -4.06(-11.11%)
Jun 22, 2020 34.04 39.75 34.04 36.56 105,030 +2.76(+8.17%)
Jun 19, 2020 29.85 39.85 29.80 33.80 709,300 +4.14(+13.96%)
Jun 18, 2020 29.10 30.80 28.75 29.66 195,619 +0.67(+2.31%)
Jun 17, 2020 29.80 30.88 28.81 28.99 133,586 -0.28(-0.96%)
Jun 16, 2020 30.93 30.99 28.60 29.27 127,899 -0.19(-0.64%)
Jun 15, 2020 25.56 30.62 25.56 29.46 168,548 +3.93(+15.39%)
Jun 12, 2020 26.45 26.50 25.00 25.53 51,100 -0.02(-0.10%)
Jun 11, 2020 27.88 27.88 25.50 25.55 123,430 -2.95(-10.33%)
Jun 10, 2020 27.63 29.46 27.63 28.50 26,292 +0.49(+1.75%)
Jun 09, 2020 29.41 29.90 27.42 28.01 34,398 -1.34(-4.57%)
Jun 08, 2020 32.17 32.17 29.16 29.35 54,323 -2.08(-6.62%)
Jun 05, 2020 31.36 34.82 29.76 31.43 91,600 +0.93(+3.05%)
Jun 04, 2020 33.02 35.05 30.36 30.50 48,599 -3.03(-9.04%)
Jun 03, 2020 31.59 34.57 31.17 33.53 57,843 +2.19(+6.99%)
Jun 02, 2020 34.44 34.73 30.48 31.34 46,500 -2.65(-7.80%)
Jun 01, 2020 34.33 38.81 33.04 33.99 93,598 +0.44(+1.31%)
May 29, 2020 29.96 35.75 29.64 33.55 178,800 +3.57(+11.91%)
May 28, 2020 30.25 30.79 29.74 29.98 51,931 -0.22(-0.73%)
May 27, 2020 30.25 30.90 29.01 30.20 55,407 +0.25(+0.83%)
May 26, 2020 30.12 31.76 29.51 29.95 220,693 +0.37(+1.25%)
May 22, 2020 29.55 30.00 28.90 29.58 28,200 +0.22(+0.75%)
May 21, 2020 29.58 29.90 28.19 29.36 30,869 +0.15(+0.51%)
May 20, 2020 27.28 29.90 26.79 29.21 39,479 +2.72(+10.27%)
May 19, 2020 28.51 30.00 26.06 26.49 38,600 -2.48(-8.56%)
May 18, 2020 26.09 29.27 26.06 28.97 41,789 +3.41(+13.34%)
May 15, 2020 25.46 26.00 24.93 25.56 24,600 +0.12(+0.47%)
May 14, 2020 26.06 26.56 24.55 25.44 89,652 -1.37(-5.11%)
May 13, 2020 24.70 27.07 24.11 26.81 46,155 +2.11(+8.54%)
May 12, 2020 26.83 28.15 24.50 24.70 43,030 -2.10(-7.84%)
May 11, 2020 24.52 27.11 24.10 26.80 35,552 +2.30(+9.39%)
May 08, 2020 25.08 25.08 24.20 24.50 44,800 +0.02(+0.08%)
May 07, 2020 25.09 25.44 24.06 24.48 28,371 -0.72(-2.86%)
May 06, 2020 25.44 25.88 24.60 25.20 31,485 -0.39(-1.52%)
May 05, 2020 26.42 27.09 25.00 25.59 37,718 -0.08(-0.31%)
May 04, 2020 25.53 26.19 23.96 25.67 32,682 -0.33(-1.27%)
May 01, 2020 28.79 29.65 25.25 26.00 120,800 -3.72(-12.52%)
Apr 30, 2020 29.10 30.00 28.37 29.72 33,541 +0.12(+0.41%)
Apr 29, 2020 29.95 31.60 28.25 29.60 113,256 +0.63(+2.17%)
Apr 28, 2020 30.00 30.02 28.01 28.97 47,386 -0.81(-2.72%)
Apr 27, 2020 30.00 30.07 29.21 29.78 75,010 +0.17(+0.57%)
Apr 24, 2020 27.49 30.00 27.49 29.61 83,600 +2.43(+8.94%)
Apr 23, 2020 28.70 29.22 26.71 27.18 20,855 -1.54(-5.36%)
Apr 22, 2020 29.20 29.49 27.70 28.72 24,410 +0.40(+1.41%)
Apr 21, 2020 26.47 30.00 25.61 28.32 71,139 +0.92(+3.36%)
Apr 20, 2020 26.10 28.40 25.45 27.40 42,138 +0.12(+0.44%)
Apr 17, 2020 27.27 28.01 25.53 27.28 38,500 +0.67(+2.52%)
Apr 16, 2020 25.70 27.25 23.22 26.61 136,056 +1.31(+5.18%)
Apr 15, 2020 30.00 30.60 25.11 25.30 131,566 -5.63(-18.20%)
Apr 14, 2020 31.30 32.00 30.85 30.93 30,938 -0.50(-1.59%)
Apr 13, 2020 31.50 32.01 29.73 31.43 37,140 -0.52(-1.63%)
Apr 09, 2020 27.69 32.00 26.30 31.95 78,500 +4.78(+17.59%)
Apr 08, 2020 28.80 28.80 26.56 27.17 34,741 -1.33(-4.67%)
Apr 07, 2020 28.55 28.55 26.91 28.50 39,098 +0.15(+0.53%)
Apr 06, 2020 26.07 29.20 25.26 28.35 74,593 +3.00(+11.83%)
Apr 03, 2020 25.61 26.14 24.50 25.35 83,500 -0.49(-1.90%)
Apr 02, 2020 25.61 28.25 24.05 25.84 48,826 +0.02(+0.08%)
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.