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 (%)
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%)
Jan 03, 2023 15.10 15.10 14.46 14.77 641,978 -0.03(-0.20%)
Dec 30, 2022 14.44 14.81 14.09 14.80 459,980 +0.21(+1.44%)
Dec 29, 2022 14.11 14.84 13.95 14.59 665,340 +0.53(+3.77%)
Dec 28, 2022 14.13 14.30 13.74 14.06 490,576 +0.01(+0.07%)
Dec 27, 2022 14.34 14.36 13.96 14.05 684,474 -0.25(-1.75%)
Dec 23, 2022 14.24 14.78 13.86 14.30 683,476 +0.05(+0.35%)
Dec 22, 2022 13.76 14.31 13.37 14.25 1,818,544 +0.29(+2.08%)
Dec 21, 2022 14.19 14.97 13.62 13.96 713,340 -0.22(-1.55%)
Dec 20, 2022 14.71 14.89 14.00 14.18 1,201,701 -0.55(-3.73%)
Dec 19, 2022 15.84 16.00 14.40 14.73 1,177,431 -1.23(-7.71%)
Dec 16, 2022 16.26 16.86 15.88 15.96 2,137,328 -0.53(-3.21%)
Dec 15, 2022 16.50 16.91 16.29 16.49 606,580 -0.14(-0.84%)
Dec 14, 2022 17.00 17.08 16.41 16.63 612,303 -0.43(-2.52%)
Dec 13, 2022 17.30 18.04 16.55 17.06 1,088,872 +0.48(+2.90%)
Dec 12, 2022 16.94 17.09 16.28 16.58 1,911,737 -0.42(-2.47%)
Dec 09, 2022 16.88 17.20 16.77 17.00 424,692 +0.04(+0.24%)
Dec 08, 2022 17.01 17.15 16.67 16.96 347,669 +0.00(+0.00%)
Dec 07, 2022 17.06 17.32 16.76 16.96 344,521 -0.28(-1.62%)
Dec 06, 2022 17.43 18.02 17.23 17.24 531,293 -0.11(-0.63%)
Dec 05, 2022 17.70 17.70 17.09 17.35 542,493 -0.16(-0.91%)
Dec 02, 2022 16.95 17.66 16.86 17.51 1,132,588 +0.43(+2.52%)
Dec 01, 2022 17.23 17.30 16.65 17.08 696,690 -0.15(-0.87%)
Nov 30, 2022 17.23 17.38 16.51 17.23 1,013,722 +0.17(+1.00%)
Nov 29, 2022 17.14 17.55 16.63 17.06 632,811 -0.20(-1.16%)
Nov 28, 2022 18.19 18.19 17.15 17.26 705,794 -0.71(-3.95%)
Nov 25, 2022 17.56 18.09 17.50 17.97 355,322 +0.24(+1.35%)
Nov 23, 2022 18.40 18.75 17.58 17.73 545,393 -0.58(-3.17%)
Nov 22, 2022 18.02 18.33 17.64 18.31 666,379 +0.11(+0.60%)
Nov 21, 2022 18.76 19.01 18.16 18.20 727,360 -0.52(-2.78%)
Nov 18, 2022 19.07 19.10 18.60 18.72 546,788 -0.05(-0.27%)
Nov 17, 2022 19.20 19.20 18.61 18.77 532,047 -0.46(-2.39%)
Nov 16, 2022 19.34 19.68 19.01 19.23 815,713 -0.21(-1.08%)
Nov 15, 2022 19.75 20.11 17.98 19.44 2,358,135 +0.73(+3.90%)
Nov 14, 2022 19.12 19.38 18.61 18.71 635,915 -0.38(-1.99%)
Nov 11, 2022 19.93 19.95 18.81 19.09 639,908 -0.39(-2.00%)
Nov 10, 2022 18.66 19.72 18.66 19.48 1,321,193 +0.86(+4.62%)
Nov 09, 2022 17.21 19.94 16.99 18.62 1,093,840 -0.08(-0.43%)
Nov 08, 2022 18.78 19.75 18.61 18.70 549,241 +0.19(+1.03%)
Nov 07, 2022 17.94 19.41 17.94 18.51 818,982 +0.53(+2.95%)
Nov 04, 2022 18.13 18.17 17.49 17.98 657,703 +0.10(+0.56%)
Nov 03, 2022 17.29 18.02 17.09 17.88 504,473 +0.30(+1.71%)
Nov 02, 2022 18.27 18.59 17.55 17.58 655,368 -0.63(-3.46%)
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.