Skip to main content

Arcutis Biotherapeutics Inc (NQ: ARQT )

8.730 +0.140 (+1.63%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 8.740 8.850 8.295 8.590 2,612,391 -0.29(-3.27%)
May 28, 2024 9.330 9.535 8.850 8.880 2,272,186 -0.28(-3.06%)
May 24, 2024 9.170 9.355 8.950 9.160 1,705,275 +0.08(+0.88%)
May 23, 2024 9.960 10.02 9.052 9.080 2,552,315 -0.84(-8.47%)
May 22, 2024 9.520 10.77 9.520 9.920 4,539,146 +0.44(+4.64%)
May 21, 2024 9.250 9.580 9.060 9.480 2,358,338 +0.13(+1.39%)
May 20, 2024 9.210 9.590 9.060 9.350 2,042,930 +0.15(+1.63%)
May 17, 2024 9.100 9.300 8.513 9.200 3,450,545 +0.08(+0.88%)
May 16, 2024 9.250 9.620 8.820 9.120 4,308,074 -0.12(-1.30%)
May 15, 2024 9.420 10.13 8.900 9.240 13,895,494 +1.11(+13.65%)
May 14, 2024 8.140 8.460 7.990 8.130 4,641,701 +0.14(+1.75%)
May 13, 2024 7.920 8.140 7.700 7.990 2,339,091 +0.15(+1.91%)
May 10, 2024 8.010 8.530 7.840 7.840 2,539,114 -0.18(-2.24%)
May 09, 2024 8.000 8.295 7.945 8.020 2,904,967 +0.03(+0.38%)
May 08, 2024 7.740 8.080 7.650 7.990 2,334,762 +0.11(+1.40%)
May 07, 2024 7.970 8.060 7.560 7.880 1,644,950 -0.07(-0.88%)
May 06, 2024 7.920 8.040 7.470 7.950 3,383,053 -0.05(-0.62%)
May 03, 2024 8.790 9.096 7.970 8.000 2,596,520 -0.60(-6.98%)
May 02, 2024 8.880 9.220 8.420 8.600 1,735,706 -0.24(-2.71%)
May 01, 2024 8.410 9.380 8.320 8.840 2,797,128 +0.52(+6.25%)
Apr 30, 2024 8.690 8.810 8.300 8.320 1,757,946 -0.46(-5.24%)
Apr 29, 2024 8.490 8.835 8.350 8.780 2,117,890 +0.31(+3.66%)
Apr 26, 2024 8.590 8.850 8.360 8.470 2,164,430 -0.12(-1.40%)
Apr 25, 2024 8.460 8.710 8.210 8.590 2,251,946 -0.16(-1.83%)
Apr 24, 2024 8.820 9.100 8.740 8.750 2,001,981 +0.01(+0.11%)
Apr 23, 2024 9.020 9.295 8.720 8.740 1,595,703 -0.20(-2.24%)
Apr 22, 2024 9.180 9.280 8.742 8.940 1,227,500 -0.16(-1.76%)
Apr 19, 2024 9.360 9.455 8.435 9.100 4,520,740 -0.35(-3.70%)
Apr 18, 2024 10.30 10.38 9.310 9.450 2,918,549 -0.80(-7.80%)
Apr 17, 2024 10.18 10.34 9.970 10.25 2,515,912 +0.15(+1.49%)
Apr 16, 2024 9.910 10.33 9.750 10.10 1,859,558 +0.01(+0.10%)
Apr 15, 2024 10.18 10.46 9.950 10.09 2,688,210 -0.11(-1.08%)
Apr 12, 2024 11.77 11.78 9.820 10.20 4,161,247 -1.68(-14.14%)
Apr 11, 2024 12.38 12.56 11.81 11.88 2,736,546 -0.46(-3.73%)
Apr 10, 2024 11.78 12.47 11.41 12.34 2,790,776 -0.15(-1.20%)
Apr 09, 2024 12.48 13.17 12.30 12.49 3,992,638 -0.04(-0.32%)
Apr 08, 2024 11.39 12.62 11.30 12.53 4,911,761 +1.19(+10.49%)
Apr 05, 2024 10.66 11.79 10.38 11.34 3,471,194 +0.59(+5.49%)
Apr 04, 2024 9.740 10.87 9.735 10.75 4,069,580 +1.12(+11.63%)
Apr 03, 2024 9.370 9.780 9.200 9.630 1,642,479 +0.23(+2.45%)
Apr 02, 2024 9.400 9.480 9.280 9.400 2,019,329 -0.28(-2.89%)
Apr 01, 2024 9.960 10.00 9.170 9.680 3,075,275 -0.23(-2.32%)
Mar 28, 2024 9.670 10.02 9.610 9.910 3,723,646 +0.32(+3.34%)
Mar 27, 2024 9.400 9.810 9.230 9.590 2,332,235 +0.32(+3.45%)
Mar 26, 2024 9.390 9.520 9.100 9.270 2,773,124 +0.01(+0.11%)
Mar 25, 2024 9.750 10.10 9.090 9.260 3,712,260 -0.35(-3.64%)
Mar 22, 2024 10.28 10.71 9.570 9.610 3,353,833 -0.57(-5.60%)
Mar 21, 2024 10.88 11.04 10.09 10.18 3,680,711 -0.62(-5.74%)
Mar 20, 2024 9.920 10.82 9.570 10.80 4,219,267 +0.94(+9.53%)
Mar 19, 2024 10.07 10.32 9.803 9.860 2,536,227 -0.38(-3.66%)
Mar 18, 2024 10.43 10.51 9.575 10.23 3,875,696 -0.43(-3.99%)
Mar 15, 2024 10.87 11.44 10.44 10.66 15,286,013 -0.28(-2.56%)
Mar 14, 2024 11.04 11.49 10.63 10.94 3,813,971 -0.12(-1.08%)
Mar 13, 2024 10.06 11.09 9.930 11.06 3,372,724 +0.95(+9.40%)
Mar 12, 2024 10.00 10.35 9.900 10.11 2,449,007 +0.07(+0.70%)
Mar 11, 2024 11.17 11.55 9.840 10.04 3,669,413 -1.11(-9.96%)
Mar 08, 2024 10.48 11.21 10.42 11.15 3,807,973 +0.77(+7.42%)
Mar 07, 2024 10.54 10.87 10.23 10.38 3,069,261 -0.06(-0.57%)
Mar 06, 2024 11.05 11.28 10.42 10.44 3,616,277 -0.46(-4.22%)
Mar 05, 2024 10.80 11.07 10.46 10.90 3,639,179 -0.05(-0.46%)
Mar 04, 2024 12.04 12.35 10.78 10.95 4,546,090 -0.82(-6.97%)
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.