Arcutis Biotherapeutics Inc (NQ: ARQT )

16.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 17.88 18.53 17.82 18.21 526,835 +0.53(+3.00%)
Oct 31, 2022 17.30 17.78 17.06 17.68 553,468 +0.18(+1.03%)
Oct 28, 2022 16.80 17.51 16.68 17.50 831,045 +0.87(+5.23%)
Oct 27, 2022 16.82 17.10 16.19 16.63 451,465 +0.01(+0.06%)
Oct 26, 2022 17.01 17.45 16.32 16.62 554,502 -0.40(-2.35%)
Oct 25, 2022 16.74 17.19 16.74 17.02 628,193 +0.39(+2.35%)
Oct 24, 2022 17.60 17.60 16.39 16.63 599,004 -0.85(-4.86%)
Oct 21, 2022 17.41 17.78 17.03 17.48 898,597 +0.12(+0.69%)
Oct 20, 2022 17.75 17.99 17.16 17.36 657,805 -0.39(-2.20%)
Oct 19, 2022 18.96 18.99 17.54 17.75 928,557 -1.23(-6.48%)
Oct 18, 2022 19.67 19.92 18.85 18.98 406,666 -0.42(-2.16%)
Oct 17, 2022 19.01 19.46 18.56 19.40 745,293 +0.76(+4.08%)
Oct 14, 2022 18.34 18.99 18.25 18.64 786,600 +0.42(+2.31%)
Oct 13, 2022 17.84 18.24 17.35 18.22 473,382 -0.03(-0.16%)
Oct 12, 2022 18.35 18.41 17.52 18.25 915,270 -0.28(-1.51%)
Oct 11, 2022 19.01 19.26 18.11 18.53 673,204 -0.51(-2.68%)
Oct 10, 2022 18.97 19.26 18.81 19.04 304,002 -0.10(-0.52%)
Oct 07, 2022 19.51 20.09 19.08 19.14 623,769 -0.66(-3.33%)
Oct 06, 2022 19.78 20.48 19.31 19.80 819,683 -0.14(-0.70%)
Oct 05, 2022 19.79 20.34 19.17 19.94 724,797 -0.46(-2.25%)
Oct 04, 2022 19.47 20.64 19.47 20.40 1,242,558 +1.20(+6.25%)
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.