Skip to main content

Arcutis Biotherapeutics Inc (NQ: ARQT )

8.880 +0.390 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 8.590 9.080 8.530 8.880 2,447,922 +0.39(+4.59%)
Jun 21, 2024 8.310 8.660 8.210 8.490 8,671,634 +0.21(+2.54%)
Jun 20, 2024 8.100 8.470 7.890 8.280 1,812,658 +0.13(+1.60%)
Jun 18, 2024 7.900 8.165 7.635 8.150 1,981,486 +0.19(+2.39%)
Jun 17, 2024 8.620 8.620 7.740 7.960 3,067,301 -0.67(-7.76%)
Jun 14, 2024 9.250 9.490 8.515 8.630 2,778,814 -0.71(-7.60%)
Jun 13, 2024 8.070 9.370 7.990 9.340 5,102,466 +1.24(+15.31%)
Jun 12, 2024 8.070 8.240 7.940 8.100 1,826,365 +0.32(+4.11%)
Jun 11, 2024 7.480 7.900 7.415 7.780 1,555,265 +0.24(+3.18%)
Jun 10, 2024 7.120 7.560 6.990 7.540 2,130,653 +0.30(+4.14%)
Jun 07, 2024 7.500 7.527 7.220 7.240 1,695,045 -0.36(-4.74%)
Jun 06, 2024 7.950 7.990 7.500 7.600 2,355,985 -0.37(-4.64%)
Jun 05, 2024 7.920 8.225 7.830 7.970 1,713,498 +0.09(+1.14%)
Jun 04, 2024 8.000 8.290 7.855 7.880 1,908,922 -0.29(-3.55%)
Jun 03, 2024 8.400 8.760 8.000 8.170 3,131,759 -0.19(-2.27%)
May 31, 2024 8.710 8.891 8.030 8.360 5,122,370 -0.30(-3.46%)
May 30, 2024 8.690 8.880 8.530 8.660 2,122,324 +0.07(+0.81%)
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%)
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.