ARQT
Arcutis Biotherapeutics, Inc.
NMS
$24.38
-0.21
(-0.85%)
Extended · +1.97σ
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $24.64 | $24.99 | $24.25 | $24.38 | 1.3M |
| 2026-06-11 | $23.20 | $25.34 | $22.94 | $24.59 | 2.7M |
| 2026-06-10 | $22.65 | $24.00 | $22.56 | $23.23 | 1.4M |
| 2026-06-09 | $21.90 | $22.87 | $21.72 | $22.79 | 1.8M |
| 2026-06-08 | $21.45 | $21.57 | $21.00 | $21.54 | 1.1M |
| 2026-06-05 | $21.85 | $22.19 | $21.03 | $21.23 | 1.2M |
| 2026-06-04 | $21.44 | $22.08 | $21.27 | $21.95 | 1.2M |
| 2026-06-03 | $20.79 | $21.52 | $20.65 | $21.35 | 1.1M |
| 2026-06-02 | $21.05 | $21.10 | $20.48 | $20.79 | 2.3M |
| 2026-06-01 | $21.36 | $21.52 | $20.91 | $21.47 | 1.6M |
| 2026-05-29 | $21.45 | $21.59 | $21.08 | $21.46 | 1.6M |
| 2026-05-28 | $21.15 | $21.89 | $21.13 | $21.44 | 1.0M |
| 2026-05-27 | $21.33 | $22.06 | $21.11 | $21.15 | 1.5M |
| 2026-05-26 | $20.97 | $21.34 | $20.73 | $21.11 | 2.6M |
| 2026-05-22 | $21.01 | $21.41 | $20.63 | $20.86 | 1.2M |
| 2026-05-21 | $20.16 | $21.13 | $20.15 | $21.01 | 1.4M |
| 2026-05-20 | $19.65 | $20.76 | $19.65 | $20.47 | 2.3M |
| 2026-05-19 | $20.02 | $20.08 | $19.30 | $19.50 | 4.5M |
| 2026-05-18 | $21.30 | $21.33 | $19.96 | $20.03 | 1.4M |
| 2026-05-15 | $21.13 | $21.83 | $21.00 | $21.32 | 1.6M |
| 2026-05-14 | $21.75 | $22.45 | $21.46 | $21.57 | 1.9M |
| 2026-05-13 | $20.17 | $22.06 | $19.93 | $21.69 | 3.7M |
| 2026-05-12 | $21.30 | $21.56 | $20.27 | $20.69 | 2.3M |
| 2026-05-11 | $21.32 | $21.72 | $20.94 | $21.24 | 3.3M |
| 2026-05-08 | $20.71 | $21.36 | $20.25 | $21.17 | 2.7M |
| 2026-05-07 | $22.82 | $23.77 | $20.19 | $20.66 | 6.8M |
| 2026-05-06 | $23.81 | $24.27 | $23.25 | $24.17 | 1.4M |
| 2026-05-05 | $23.72 | $24.03 | $23.15 | $23.42 | 0.9M |
| 2026-05-04 | $23.15 | $23.95 | $23.13 | $23.49 | 1.3M |
| 2026-05-01 | $23.22 | $23.77 | $22.75 | $23.35 | 1.0M |
| 2026-04-30 | $22.58 | $23.34 | $22.47 | $23.22 | 1.4M |
| 2026-04-29 | $22.86 | $23.14 | $22.13 | $22.37 | 1.1M |
| 2026-04-28 | $23.66 | $24.00 | $22.93 | $23.29 | 1.0M |
| 2026-04-27 | $23.32 | $24.15 | $23.15 | $23.42 | 0.8M |
| 2026-04-24 | $22.62 | $23.30 | $22.53 | $23.26 | 1.1M |
| 2026-04-23 | $23.75 | $23.87 | $22.45 | $22.86 | 1.1M |
| 2026-04-22 | $23.60 | $23.91 | $23.44 | $23.75 | 0.8M |
| 2026-04-21 | $24.27 | $24.27 | $23.26 | $23.40 | 1.0M |
| 2026-04-20 | $24.43 | $24.50 | $23.88 | $24.47 | 0.9M |
| 2026-04-17 | $24.76 | $24.80 | $24.24 | $24.53 | 1.2M |
| 2026-04-16 | $24.56 | $24.62 | $23.67 | $24.19 | 0.9M |
| 2026-04-15 | $25.09 | $25.33 | $24.21 | $24.58 | 0.8M |
| 2026-04-14 | $24.30 | $25.47 | $24.22 | $25.09 | 1.6M |
| 2026-04-13 | $23.87 | $24.51 | $23.82 | $24.12 | 0.8M |
| 2026-04-10 | $24.47 | $24.54 | $23.59 | $24.21 | 0.9M |
| 2026-04-09 | $24.26 | $25.03 | $24.03 | $24.57 | 0.8M |
| 2026-04-08 | $24.28 | $24.70 | $23.65 | $24.61 | 1.2M |
| 2026-04-07 | $23.47 | $23.52 | $22.97 | $23.27 | 0.8M |
| 2026-04-06 | $23.67 | $24.24 | $23.44 | $23.66 | 1.4M |
| 2026-04-02 | $23.40 | $24.08 | $23.20 | $23.63 | 1.1M |
| 2026-04-01 | $23.85 | $24.52 | $23.65 | $24.10 | 1.4M |
| 2026-03-31 | $21.90 | $23.68 | $21.83 | $23.56 | 2.1M |
| 2026-03-30 | $21.50 | $21.59 | $21.12 | $21.33 | 1.3M |
| 2026-03-27 | $22.23 | $22.53 | $21.13 | $21.22 | 1.4M |
| 2026-03-26 | $22.52 | $22.89 | $22.35 | $22.38 | 0.6M |
| 2026-03-25 | $22.03 | $23.00 | $21.94 | $22.74 | 0.8M |
| 2026-03-24 | $22.09 | $22.25 | $21.57 | $21.83 | 1.2M |
| 2026-03-23 | $22.92 | $23.46 | $22.12 | $22.29 | 1.0M |
| 2026-03-20 | $22.76 | $23.29 | $22.13 | $22.21 | 4.1M |
| 2026-03-19 | $22.00 | $23.00 | $21.86 | $22.91 | 1.3M |
| 2026-03-18 | $22.45 | $22.84 | $22.20 | $22.24 | 2.0M |
| 2026-03-17 | $22.76 | $22.97 | $22.31 | $22.72 | 1.4M |
| 2026-03-16 | $23.12 | $23.19 | $22.56 | $22.76 | 1.1M |
| 2026-03-13 | $23.09 | $23.45 | $22.61 | $22.75 | 0.9M |
| 2026-03-12 | $23.44 | $23.44 | $22.50 | $22.91 | 1.1M |
| 2026-03-11 | $24.36 | $24.50 | $23.51 | $23.95 | 0.6M |
| 2026-03-10 | $25.12 | $25.53 | $24.39 | $24.59 | 1.3M |
| 2026-03-09 | $23.92 | $24.92 | $23.76 | $24.82 | 1.0M |
| 2026-03-06 | $23.57 | $24.09 | $23.25 | $24.00 | 1.1M |
| 2026-03-05 | $23.70 | $24.30 | $23.69 | $23.97 | 1.2M |
| 2026-03-04 | $23.45 | $24.56 | $22.85 | $24.12 | 1.4M |
| 2026-03-03 | $24.04 | $24.53 | $22.89 | $23.60 | 1.9M |
| 2026-03-02 | $25.93 | $26.12 | $24.65 | $24.76 | 2.0M |
| 2026-02-27 | $27.95 | $28.15 | $26.60 | $26.97 | 2.1M |
| 2026-02-26 | $27.69 | $28.80 | $24.87 | $28.57 | 3.4M |
| 2026-02-25 | $27.04 | $27.65 | $26.76 | $27.01 | 1.4M |
| 2026-02-24 | $26.08 | $27.02 | $26.08 | $26.98 | 0.8M |
| 2026-02-23 | $25.50 | $26.45 | $24.88 | $26.31 | 1.2M |
| 2026-02-20 | $27.74 | $28.12 | $24.95 | $25.42 | 2.7M |
| 2026-02-19 | $26.59 | $28.01 | $26.28 | $27.95 | 1.2M |
| 2026-02-18 | $26.60 | $27.32 | $26.53 | $26.71 | 1.1M |
| 2026-02-17 | $25.85 | $26.67 | $25.50 | $26.61 | 1.2M |
| 2026-02-13 | $26.85 | $26.97 | $25.83 | $25.86 | 0.8M |
| 2026-02-12 | $26.68 | $26.76 | $25.89 | $26.71 | 1.1M |
| 2026-02-11 | $26.91 | $27.18 | $25.84 | $26.59 | 0.7M |
| 2026-02-10 | $26.74 | $27.24 | $26.47 | $26.88 | 0.7M |
| 2026-02-09 | $27.33 | $27.62 | $26.60 | $26.88 | 0.9M |
| 2026-02-06 | $26.50 | $27.50 | $26.41 | $27.32 | 1.4M |
| 2026-02-05 | $26.18 | $26.73 | $25.96 | $26.07 | 1.5M |
| 2026-02-04 | $26.06 | $26.20 | $25.58 | $26.08 | 2.3M |
| 2026-02-03 | $25.43 | $26.67 | $25.03 | $26.19 | 1.0M |
| 2026-02-02 | $25.03 | $25.75 | $24.50 | $25.57 | 1.4M |
| 2026-01-30 | $25.37 | $25.63 | $24.96 | $25.37 | 0.9M |
| 2026-01-29 | $25.29 | $25.95 | $25.22 | $25.73 | 1.3M |
| 2026-01-28 | $26.19 | $26.39 | $25.40 | $25.45 | 0.7M |
| 2026-01-27 | $26.32 | $26.97 | $26.01 | $26.33 | 0.7M |
| 2026-01-26 | $25.80 | $26.62 | $25.51 | $26.32 | 1.1M |
| 2026-01-23 | $26.41 | $26.90 | $26.09 | $26.20 | 1.3M |
| 2026-01-22 | $26.69 | $27.08 | $26.18 | $26.65 | 1.7M |
| 2026-01-21 | $25.74 | $26.75 | $25.57 | $26.70 | 1.7M |
| 2026-01-20 | $25.32 | $26.00 | $25.12 | $25.87 | 1.0M |
| 2026-01-16 | $26.49 | $26.62 | $25.80 | $25.85 | 1.1M |
| 2026-01-15 | $26.65 | $26.89 | $25.99 | $26.36 | 1.1M |
| 2026-01-14 | $25.85 | $26.93 | $25.77 | $26.73 | 1.3M |
| 2026-01-13 | $26.69 | $26.78 | $25.35 | $26.05 | 2.0M |
| 2026-01-12 | $27.75 | $28.10 | $25.45 | $26.78 | 4.0M |
| 2026-01-09 | $30.00 | $30.75 | $28.11 | $28.22 | 1.7M |
| 2026-01-08 | $29.17 | $30.26 | $28.86 | $29.88 | 1.7M |
| 2026-01-07 | $29.37 | $30.60 | $28.75 | $29.58 | 1.6M |
| 2026-01-06 | $30.01 | $30.44 | $29.12 | $29.22 | 1.4M |
| 2026-01-05 | $29.03 | $30.24 | $28.60 | $30.20 | 1.8M |
| 2026-01-02 | $28.94 | $29.88 | $28.49 | $29.00 | 1.7M |
| 2025-12-31 | $28.08 | $29.67 | $28.08 | $29.04 | 1.9M |
| 2025-12-30 | $28.47 | $28.65 | $27.71 | $28.08 | 1.4M |
| 2025-12-29 | $28.99 | $29.09 | $28.30 | $28.56 | 2.0M |
| 2025-12-26 | $29.31 | $29.39 | $28.84 | $28.97 | 1.3M |
| 2025-12-24 | $29.34 | $29.55 | $29.14 | $29.45 | 0.4M |
| 2025-12-23 | $29.75 | $30.26 | $29.28 | $29.31 | 1.4M |
| 2025-12-22 | $28.26 | $30.00 | $27.97 | $29.90 | 2.2M |
| 2025-12-19 | $28.00 | $28.66 | $27.82 | $28.01 | 4.0M |
| 2025-12-18 | $28.54 | $28.90 | $27.55 | $27.78 | 1.9M |
| 2025-12-17 | $28.58 | $28.69 | $28.05 | $28.34 | 1.4M |
| 2025-12-16 | $28.64 | $29.43 | $28.37 | $28.53 | 3.3M |
| 2025-12-15 | $29.20 | $29.50 | $28.45 | $28.95 | 2.3M |