Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcutis Biotherapeutics, Inc. - Common stock (NQ: ARQT )

14.99 +0.88 (+6.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 14.25 15.79 14.18 14.99 5,216,402 +0.87(+6.12%)
Dec 19, 2024 13.71 14.35 12.66 14.12 2,110,523 +0.72(+5.41%)
Dec 18, 2024 14.79 14.99 12.79 13.40 2,103,743 -1.46(-9.83%)
Dec 17, 2024 13.45 15.02 13.45 14.86 3,866,229 +1.29(+9.51%)
Dec 16, 2024 12.77 13.60 12.63 13.57 2,065,154 +0.88(+6.93%)
Dec 13, 2024 12.25 13.39 12.12 12.69 2,719,751 +0.44(+3.59%)
Dec 12, 2024 12.73 12.89 12.07 12.25 1,817,754 -0.52(-4.07%)
Dec 11, 2024 13.30 13.47 12.30 12.77 1,715,586 -0.38(-2.89%)
Dec 10, 2024 12.49 13.24 12.25 13.15 2,226,613 +0.57(+4.53%)
Dec 09, 2024 12.58 12.93 12.32 12.58 1,400,048 +0.18(+1.45%)
Dec 06, 2024 12.43 12.98 12.15 12.40 1,507,262 +0.09(+0.73%)
Dec 05, 2024 12.66 12.91 12.11 12.31 1,213,643 -0.30(-2.38%)
Dec 04, 2024 12.49 12.71 12.10 12.61 1,994,481 +0.34(+2.77%)
Dec 03, 2024 12.23 12.59 12.21 12.27 1,458,277 -0.14(-1.17%)
Dec 02, 2024 13.00 13.00 12.23 12.41 2,537,672 -0.62(-4.79%)
Nov 29, 2024 11.78 13.50 11.67 13.04 2,560,416 +1.33(+11.36%)
Nov 27, 2024 11.60 11.88 11.38 11.71 1,696,269 +0.20(+1.74%)
Nov 26, 2024 10.78 11.64 10.57 11.51 2,765,985 +0.74(+6.87%)
Nov 25, 2024 10.21 11.10 10.21 10.77 2,271,266 +0.63(+6.21%)
Nov 22, 2024 10.23 10.37 10.05 10.14 1,112,289 -0.10(-0.98%)
Nov 21, 2024 10.26 10.72 10.03 10.24 1,479,980 +0.06(+0.59%)
Nov 20, 2024 10.18 10.42 9.930 10.18 1,025,344 +0.09(+0.89%)
Nov 19, 2024 9.330 10.10 9.185 10.09 1,883,767 +0.66(+7.00%)
Nov 18, 2024 9.270 9.460 8.900 9.430 1,960,228 +0.17(+1.84%)
Nov 15, 2024 9.840 10.04 9.110 9.260 3,018,888 -0.67(-6.75%)
Nov 14, 2024 10.41 10.59 9.900 9.930 2,164,505 -0.54(-5.16%)
Nov 13, 2024 10.33 10.76 10.04 10.47 2,280,100 +0.22(+2.15%)
Nov 12, 2024 10.60 10.74 10.20 10.25 1,724,114 -0.59(-5.44%)
Nov 11, 2024 10.97 11.02 10.74 10.84 2,034,448 +0.02(+0.18%)
Nov 08, 2024 10.47 11.44 10.35 10.82 4,257,443 +0.42(+4.04%)
Nov 07, 2024 10.30 10.78 9.895 10.40 5,356,687 +0.74(+7.66%)
Nov 06, 2024 9.370 9.900 9.070 9.660 4,348,964 +0.36(+3.87%)
Nov 05, 2024 8.590 9.330 8.450 9.300 2,583,749 +0.58(+6.65%)
Nov 04, 2024 8.530 8.860 8.290 8.720 2,268,715 +0.05(+0.58%)
Nov 01, 2024 8.450 9.105 8.450 8.670 2,057,849 +0.36(+4.33%)
Oct 31, 2024 8.460 8.520 8.210 8.310 1,133,477 -0.21(-2.46%)
Oct 30, 2024 8.480 8.860 8.480 8.520 905,691 -0.04(-0.47%)
Oct 29, 2024 8.700 8.760 8.320 8.560 1,854,027 -0.15(-1.72%)
Oct 28, 2024 8.780 8.970 8.570 8.710 1,059,787 -0.04(-0.46%)
Oct 25, 2024 8.390 8.880 8.370 8.750 1,796,834 +0.34(+4.04%)
Oct 24, 2024 8.340 8.610 8.190 8.410 1,853,652 +0.06(+0.72%)
Oct 23, 2024 8.320 8.500 8.110 8.350 2,007,788 +0.01(+0.12%)
Oct 22, 2024 8.240 8.460 8.030 8.340 2,551,221 +0.03(+0.36%)
Oct 21, 2024 8.750 8.810 8.272 8.310 2,310,073 -0.41(-4.70%)
Oct 18, 2024 9.420 9.710 8.630 8.720 2,647,710 -0.77(-8.11%)
Oct 17, 2024 9.730 9.790 9.440 9.490 945,739 -0.23(-2.37%)
Oct 16, 2024 9.370 9.810 9.330 9.720 1,093,076 +0.37(+3.96%)
Oct 15, 2024 9.770 9.853 9.260 9.350 1,340,462 -0.39(-4.00%)
Oct 14, 2024 9.700 9.870 9.480 9.740 1,184,932 -0.05(-0.51%)
Oct 11, 2024 9.740 9.840 9.235 9.790 2,111,235 +0.01(+0.10%)
Oct 10, 2024 9.700 9.815 9.590 9.780 1,066,396 -0.02(-0.20%)
Oct 09, 2024 9.640 9.870 9.450 9.800 1,066,451 +0.12(+1.24%)
Oct 08, 2024 9.800 10.09 9.660 9.680 1,158,300 -0.11(-1.12%)
Oct 07, 2024 10.00 10.05 9.620 9.790 1,359,513 -0.23(-2.30%)
Oct 04, 2024 10.20 10.44 9.830 10.02 1,622,813 -0.16(-1.52%)
Oct 03, 2024 10.14 10.67 10.06 10.18 2,270,262 -0.05(-0.54%)
Oct 02, 2024 9.510 10.34 9.430 10.23 1,902,592 +0.68(+7.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.