Arcutis Biotherapeutics Inc (NQ: ARQT )

8.740 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 23.35 24.56 23.00 24.26 608,083 +0.90(+3.85%)
Jul 28, 2022 22.50 23.50 21.89 23.36 670,298 +1.11(+4.99%)
Jul 27, 2022 22.03 22.46 21.85 22.25 590,949 +0.25(+1.14%)
Jul 26, 2022 21.89 23.19 21.75 22.00 535,239 +0.24(+1.10%)
Jul 25, 2022 21.70 22.55 20.92 21.76 352,786 +0.24(+1.12%)
Jul 22, 2022 22.86 22.86 21.30 21.52 430,655 -1.17(-5.16%)
Jul 21, 2022 24.32 24.47 22.54 22.69 409,695 -1.38(-5.73%)
Jul 20, 2022 24.69 25.14 23.90 24.07 493,394 -0.76(-3.06%)
Jul 19, 2022 23.67 25.21 23.62 24.83 309,456 +1.12(+4.72%)
Jul 18, 2022 24.50 25.05 23.60 23.71 310,852 -0.49(-2.02%)
Jul 15, 2022 24.39 24.55 23.48 24.20 368,483 +0.27(+1.13%)
Jul 14, 2022 24.07 24.40 23.48 23.93 218,993 -0.32(-1.32%)
Jul 13, 2022 23.23 24.55 23.23 24.25 353,405 +0.44(+1.85%)
Jul 12, 2022 25.54 25.61 23.28 23.81 396,663 -1.80(-7.03%)
Jul 11, 2022 24.87 26.13 24.71 25.61 567,961 +0.11(+0.43%)
Jul 08, 2022 23.00 25.84 22.95 25.50 567,997 +2.55(+11.11%)
Jul 07, 2022 22.95 23.59 22.21 22.95 400,234 +0.19(+0.83%)
Jul 06, 2022 22.07 23.38 21.97 22.76 526,473 +0.80(+3.62%)
Jul 05, 2022 21.55 22.13 21.40 21.96 479,436 +0.23(+1.08%)
Jul 01, 2022 21.24 21.89 21.16 21.73 366,579 +0.42(+1.97%)
Jun 30, 2022 21.78 22.26 20.87 21.31 566,917 -0.81(-3.66%)
Jun 29, 2022 21.91 22.36 21.18 22.12 412,766 +0.09(+0.41%)
Jun 28, 2022 21.86 22.75 21.54 22.03 475,712 +0.30(+1.38%)
Jun 27, 2022 20.15 22.00 20.10 21.73 262,904 +1.12(+5.43%)
Jun 24, 2022 22.44 22.97 20.50 20.61 1,837,695 -1.53(-6.91%)
Jun 23, 2022 22.24 22.50 21.79 22.14 593,493 +0.14(+0.64%)
Jun 22, 2022 21.08 22.73 20.61 22.00 482,892 +0.59(+2.76%)
Jun 21, 2022 21.68 22.79 21.38 21.41 424,946 +0.26(+1.23%)
Jun 17, 2022 19.53 21.61 19.53 21.15 825,648 +1.65(+8.46%)
Jun 16, 2022 19.94 19.95 18.71 19.50 461,187 -1.05(-5.11%)
Jun 15, 2022 19.87 20.71 19.44 20.55 522,744 +0.73(+3.68%)
Jun 14, 2022 20.08 20.29 19.29 19.82 516,959 -0.19(-0.95%)
Jun 13, 2022 20.38 20.53 19.67 20.01 388,422 -1.09(-5.17%)
Jun 10, 2022 21.27 21.57 20.15 21.10 177,576 -0.60(-2.76%)
Jun 09, 2022 21.39 22.03 20.98 21.70 372,672 +0.19(+0.88%)
Jun 08, 2022 21.41 22.15 21.00 21.51 240,704 +0.11(+0.51%)
Jun 07, 2022 20.44 21.44 20.43 21.40 284,753 +0.85(+4.14%)
Jun 06, 2022 21.50 21.77 19.98 20.55 438,781 -0.66(-3.11%)
Jun 03, 2022 20.45 21.73 19.75 21.21 280,484 +0.64(+3.11%)
Jun 02, 2022 20.18 20.78 19.27 20.57 286,906 +0.28(+1.38%)
Jun 01, 2022 20.92 21.16 20.06 20.29 339,231 -0.59(-2.83%)
May 31, 2022 20.92 21.06 20.32 20.88 445,365 -0.11(-0.52%)
May 27, 2022 19.77 21.31 19.20 20.99 834,706 +1.33(+6.77%)
May 26, 2022 19.95 20.36 19.25 19.66 500,346 +0.06(+0.31%)
May 25, 2022 22.05 22.33 18.20 19.60 1,419,355 -2.60(-11.71%)
May 24, 2022 20.98 22.60 20.11 22.20 660,594 +0.88(+4.13%)
May 23, 2022 20.95 21.86 20.63 21.32 317,089 +0.66(+3.19%)
May 20, 2022 20.13 20.83 19.76 20.66 316,610 +0.81(+4.08%)
May 19, 2022 19.48 20.27 18.92 19.85 427,818 +0.35(+1.79%)
May 18, 2022 18.87 19.79 18.87 19.50 317,123 -0.03(-0.15%)
May 17, 2022 18.77 19.61 18.46 19.53 154,342 +1.28(+7.01%)
May 16, 2022 17.63 18.68 17.37 18.25 136,414 +0.32(+1.78%)
May 13, 2022 18.03 18.33 17.69 17.93 301,048 +0.44(+2.52%)
May 12, 2022 16.11 17.74 16.07 17.49 226,168 +1.16(+7.10%)
May 11, 2022 18.82 18.82 16.14 16.33 395,395 -2.57(-13.60%)
May 10, 2022 19.53 19.89 17.99 18.90 325,002 +0.06(+0.32%)
May 09, 2022 18.97 19.45 18.50 18.84 288,425 -0.56(-2.89%)
May 06, 2022 20.71 20.99 19.38 19.40 385,075 -1.62(-7.71%)
May 05, 2022 21.90 22.05 20.74 21.02 222,994 -0.97(-4.41%)
May 04, 2022 21.28 22.12 20.10 21.99 168,454 +0.48(+2.23%)
May 03, 2022 21.30 21.76 20.64 21.51 149,365 +0.17(+0.80%)
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.