Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
14.39
+0.86 (6.36%)
At close: May 12, 2025, 4:00 PM
14.39
0.00 (0.00%)
After-hours: May 12, 2025, 7:55 PM EDT
Arcutis Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.51 | 14.61 | 13.50 | 14.39 | 14.39 | 6.36% | 2,289,335 |
| May 9, 2025 | 13.50 | 13.93 | 13.15 | 13.53 | 13.53 | 0.11% | 1,987,630 |
| May 8, 2025 | 13.63 | 14.21 | 13.43 | 13.52 | 13.52 | -1.35% | 2,672,703 |
| May 7, 2025 | 14.24 | 14.34 | 12.42 | 13.70 | 13.70 | -4.33% | 4,689,124 |
| May 6, 2025 | 14.97 | 15.56 | 14.32 | 14.32 | 14.32 | -7.07% | 3,580,031 |
| May 5, 2025 | 15.26 | 15.67 | 15.02 | 15.41 | 15.41 | 1.12% | 2,094,766 |
| May 2, 2025 | 14.75 | 15.58 | 14.74 | 15.24 | 15.24 | 4.03% | 1,565,963 |
| May 1, 2025 | 14.95 | 14.95 | 14.13 | 14.65 | 14.65 | -1.74% | 1,606,832 |
| Apr 30, 2025 | 14.39 | 15.00 | 14.19 | 14.91 | 14.91 | 1.08% | 1,276,137 |
| Apr 29, 2025 | 14.46 | 14.84 | 14.11 | 14.75 | 14.75 | 1.51% | 1,449,795 |
| Apr 28, 2025 | 14.71 | 14.96 | 14.20 | 14.53 | 14.53 | -0.55% | 1,047,702 |
| Apr 25, 2025 | 14.56 | 14.77 | 14.21 | 14.61 | 14.61 | -0.75% | 830,289 |
| Apr 24, 2025 | 14.44 | 14.93 | 14.27 | 14.72 | 14.72 | 1.87% | 1,531,640 |
| Apr 23, 2025 | 14.35 | 15.02 | 14.20 | 14.45 | 14.45 | 4.48% | 1,704,753 |
| Apr 22, 2025 | 13.74 | 14.00 | 13.57 | 13.83 | 13.83 | 2.22% | 2,253,453 |
| Apr 21, 2025 | 12.79 | 14.01 | 12.79 | 13.53 | 13.53 | 4.00% | 2,447,075 |
| Apr 17, 2025 | 12.96 | 13.86 | 12.75 | 13.01 | 13.01 | 0.39% | 1,598,382 |
| Apr 16, 2025 | 12.94 | 13.13 | 12.51 | 12.96 | 12.96 | -1.74% | 1,826,079 |
| Apr 15, 2025 | 12.86 | 13.67 | 12.86 | 13.19 | 13.19 | 1.93% | 2,354,195 |
| Apr 14, 2025 | 13.06 | 13.24 | 12.65 | 12.94 | 12.94 | 2.78% | 2,023,902 |
| Apr 11, 2025 | 13.11 | 13.13 | 11.86 | 12.59 | 12.59 | -6.32% | 4,855,606 |
| Apr 10, 2025 | 13.87 | 13.87 | 12.80 | 13.44 | 13.44 | -7.76% | 2,522,025 |
| Apr 9, 2025 | 12.87 | 14.80 | 12.25 | 14.57 | 14.57 | 9.63% | 3,981,697 |
| Apr 8, 2025 | 15.11 | 15.18 | 13.11 | 13.29 | 13.29 | -7.06% | 2,678,538 |
| Apr 7, 2025 | 13.60 | 15.00 | 13.01 | 14.30 | 14.30 | -2.92% | 3,018,219 |
| Apr 4, 2025 | 15.60 | 16.04 | 14.26 | 14.73 | 14.73 | -8.85% | 2,143,623 |
| Apr 3, 2025 | 15.95 | 16.85 | 15.44 | 16.16 | 16.16 | -2.65% | 2,758,164 |
| Apr 2, 2025 | 14.61 | 17.43 | 14.51 | 16.60 | 16.60 | 10.81% | 5,392,583 |
| Apr 1, 2025 | 15.57 | 15.57 | 14.81 | 14.98 | 14.98 | -4.22% | 1,458,059 |
| Mar 31, 2025 | 15.10 | 16.11 | 14.76 | 15.64 | 15.64 | -0.57% | 3,061,537 |
| Mar 28, 2025 | 16.00 | 16.27 | 15.41 | 15.73 | 15.73 | -2.24% | 1,452,480 |
| Mar 27, 2025 | 16.39 | 16.62 | 15.96 | 16.09 | 16.09 | -2.31% | 1,461,278 |
| Mar 26, 2025 | 17.12 | 17.55 | 16.38 | 16.47 | 16.47 | -3.74% | 1,558,112 |
| Mar 25, 2025 | 17.64 | 17.75 | 16.80 | 17.11 | 17.11 | -1.04% | 3,093,792 |
| Mar 24, 2025 | 17.30 | 17.64 | 16.91 | 17.29 | 17.29 | 1.65% | 2,479,020 |
| Mar 21, 2025 | 16.62 | 17.12 | 16.27 | 17.01 | 17.01 | 1.43% | 1,973,714 |
| Mar 20, 2025 | 16.70 | 17.50 | 16.63 | 16.77 | 16.77 | 1.02% | 3,287,358 |
| Mar 19, 2025 | 16.03 | 16.85 | 15.70 | 16.60 | 16.60 | 4.60% | 2,408,845 |
| Mar 18, 2025 | 16.24 | 16.35 | 15.45 | 15.87 | 15.87 | -3.35% | 3,444,990 |
| Mar 17, 2025 | 14.69 | 17.70 | 14.26 | 16.42 | 16.42 | 12.31% | 8,834,038 |
| Mar 14, 2025 | 14.87 | 15.38 | 14.51 | 14.62 | 14.62 | -1.28% | 1,689,885 |
| Mar 13, 2025 | 15.12 | 15.40 | 14.63 | 14.81 | 14.81 | -2.31% | 1,047,750 |
| Mar 12, 2025 | 15.76 | 16.09 | 14.73 | 15.16 | 15.16 | -2.13% | 2,345,109 |
| Mar 11, 2025 | 14.39 | 15.50 | 14.16 | 15.49 | 15.49 | 7.72% | 2,575,014 |
| Mar 10, 2025 | 14.32 | 14.73 | 14.14 | 14.38 | 14.38 | -2.31% | 1,810,984 |
| Mar 7, 2025 | 14.50 | 14.86 | 13.80 | 14.72 | 14.72 | 1.52% | 1,501,137 |
| Mar 6, 2025 | 14.53 | 15.10 | 14.24 | 14.50 | 14.50 | -1.89% | 2,073,909 |
| Mar 5, 2025 | 13.35 | 14.82 | 13.30 | 14.78 | 14.78 | 10.30% | 2,958,331 |
| Mar 4, 2025 | 12.60 | 14.00 | 12.25 | 13.40 | 13.40 | 4.44% | 2,871,283 |
| Mar 3, 2025 | 13.57 | 13.85 | 12.67 | 12.83 | 12.83 | -6.28% | 2,831,556 |