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, 2023 8.390 9.880 8.270 9.530 1,782,506 +1.20(+14.41%)
Jun 29, 2023 8.770 8.770 8.250 8.330 2,021,601 -0.29(-3.36%)
Jun 28, 2023 8.500 8.630 8.300 8.620 915,904 +0.15(+1.77%)
Jun 27, 2023 8.700 8.700 8.110 8.470 988,511 -0.07(-0.88%)
Jun 26, 2023 8.720 8.740 8.305 8.545 799,965 -0.23(-2.68%)
Jun 23, 2023 9.190 9.200 8.270 8.780 2,529,317 -0.50(-5.39%)
Jun 22, 2023 9.620 9.970 9.262 9.280 1,121,490 -0.38(-3.93%)
Jun 21, 2023 9.340 9.800 8.970 9.660 1,217,127 +0.22(+2.33%)
Jun 20, 2023 9.550 9.870 9.000 9.440 1,425,143 -0.15(-1.56%)
Jun 16, 2023 10.39 10.39 9.280 9.590 5,660,443 -0.62(-6.07%)
Jun 15, 2023 10.57 10.76 10.08 10.21 1,076,130 -0.48(-4.49%)
Jun 14, 2023 10.98 11.31 10.51 10.69 1,071,391 -0.24(-2.20%)
Jun 13, 2023 10.28 11.28 10.16 10.93 1,425,881 +0.72(+7.05%)
Jun 12, 2023 10.10 10.58 9.950 10.21 1,464,570 +0.27(+2.72%)
Jun 09, 2023 10.01 10.15 9.720 9.940 990,182 -0.07(-0.70%)
Jun 08, 2023 9.650 10.24 9.591 10.01 1,467,055 +0.38(+3.95%)
Jun 07, 2023 8.670 9.710 8.540 9.630 1,539,093 +1.01(+11.72%)
Jun 06, 2023 8.520 8.640 8.130 8.620 1,100,606 +0.06(+0.70%)
Jun 05, 2023 8.130 8.650 8.040 8.560 990,749 +0.36(+4.39%)
Jun 02, 2023 7.660 8.220 7.530 8.200 1,054,852 +0.55(+7.19%)
Jun 01, 2023 7.500 7.835 7.360 7.650 1,271,485 +0.14(+1.86%)
May 31, 2023 7.790 8.080 7.250 7.510 1,610,934 -0.30(-3.84%)
May 30, 2023 8.370 8.630 7.790 7.810 1,681,417 -0.59(-7.02%)
May 26, 2023 8.350 8.570 8.110 8.400 1,575,485 +0.02(+0.24%)
May 25, 2023 8.500 8.560 8.070 8.380 3,311,212 -0.61(-6.79%)
May 24, 2023 9.390 9.390 8.870 8.990 1,687,270 -0.48(-5.07%)
May 23, 2023 9.870 9.900 9.430 9.470 1,048,537 -0.37(-3.76%)
May 22, 2023 9.560 9.985 9.527 9.840 900,632 +0.37(+3.91%)
May 19, 2023 9.570 9.758 9.300 9.470 907,842 +0.02(+0.21%)
May 18, 2023 9.950 9.970 9.230 9.450 1,192,965 -0.56(-5.59%)
May 17, 2023 10.00 10.04 9.780 10.01 984,864 +0.03(+0.30%)
May 16, 2023 10.20 10.27 9.710 9.980 1,461,160 -0.32(-3.11%)
May 15, 2023 10.16 10.51 10.00 10.30 1,083,458 +0.22(+2.18%)
May 12, 2023 10.86 11.09 9.780 10.08 2,512,242 -0.75(-6.93%)
May 11, 2023 11.91 11.98 10.69 10.83 3,027,618 -1.20(-9.98%)
May 10, 2023 14.71 14.76 11.55 12.03 4,133,656 -2.79(-18.83%)
May 09, 2023 14.11 15.12 14.02 14.82 731,626 +0.56(+3.93%)
May 08, 2023 14.51 14.56 14.01 14.26 572,371 -0.30(-2.06%)
May 05, 2023 14.60 14.94 14.54 14.56 836,033 +0.08(+0.55%)
May 04, 2023 14.84 15.21 14.14 14.48 645,811 -0.52(-3.47%)
May 03, 2023 14.35 15.05 14.30 15.00 900,535 +0.79(+5.56%)
May 02, 2023 14.24 14.39 13.70 14.21 1,204,889 -0.18(-1.25%)
May 01, 2023 13.46 14.69 13.46 14.39 697,738 +0.55(+3.97%)
Apr 28, 2023 13.77 14.17 13.29 13.84 824,762 +0.08(+0.58%)
Apr 27, 2023 13.89 13.96 13.43 13.76 495,763 -0.14(-1.01%)
Apr 26, 2023 13.51 14.18 13.29 13.90 677,134 +0.53(+3.96%)
Apr 25, 2023 13.31 13.41 13.02 13.37 441,347 +0.09(+0.68%)
Apr 24, 2023 13.97 13.99 12.95 13.28 652,618 -0.52(-3.77%)
Apr 21, 2023 13.42 14.09 13.15 13.80 502,482 +0.35(+2.60%)
Apr 20, 2023 13.44 13.58 13.05 13.45 870,186 -0.14(-1.03%)
Apr 19, 2023 13.56 13.93 13.09 13.59 808,812 -0.23(-1.66%)
Apr 18, 2023 14.11 14.26 13.52 13.82 698,866 -0.16(-1.14%)
Apr 17, 2023 13.77 14.61 13.76 13.98 1,099,230 +0.09(+0.65%)
Apr 14, 2023 14.76 14.81 13.43 13.89 1,326,974 -0.85(-5.77%)
Apr 13, 2023 13.40 15.40 13.32 14.74 2,685,321 +1.48(+11.16%)
Apr 12, 2023 13.00 13.67 12.94 13.26 1,191,497 +0.37(+2.87%)
Apr 11, 2023 12.38 13.06 12.11 12.89 986,123 +0.52(+4.20%)
Apr 10, 2023 12.00 12.47 11.82 12.37 797,232 +0.34(+2.83%)
Apr 06, 2023 11.18 12.09 11.08 12.03 1,049,119 +0.94(+8.48%)
Apr 05, 2023 10.69 11.23 10.67 11.09 1,304,474 +0.31(+2.88%)
Apr 04, 2023 11.15 11.21 10.47 10.78 1,069,937 -0.37(-3.32%)
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.