Skip to main content
Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
31.20
+0.04 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
30.69
-0.51 (-1.63%)
After-hours: Dec 5, 2025, 7:56 PM EST

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.0331.4530.3931.2031.200.13%1,284,197
Dec 4, 202529.3731.3929.3731.1631.164.01%2,040,105
Dec 3, 202529.7630.1829.2829.9629.961.80%1,838,530
Dec 2, 202530.1430.4828.9529.4329.43-3.10%2,032,484
Dec 1, 202530.2430.6529.8530.3730.37-0.91%1,574,957
Nov 28, 202531.2731.2730.3930.6530.65-1.00%1,088,835
Nov 26, 202530.9831.1130.3830.9630.960.75%1,924,755
Nov 25, 202530.7531.0030.2530.7330.73-0.10%1,707,651
Nov 24, 202529.8431.1029.6430.7630.764.31%3,499,979
Nov 21, 202527.1530.0127.0829.4929.497.90%2,592,241
Nov 20, 202528.4028.4927.2227.3327.33-2.01%2,876,139
Nov 19, 202527.2128.9627.0027.8927.892.24%3,459,284
Nov 18, 202525.8727.9225.5527.2827.284.24%3,248,090
Nov 17, 202524.8626.8224.8226.1726.174.68%4,606,960
Nov 14, 202522.2825.2022.2625.0025.009.36%3,954,003
Nov 13, 202523.3723.7722.7822.8622.86-2.52%2,421,823
Nov 12, 202524.0524.3923.2423.4523.45-2.41%1,589,867
Nov 11, 202523.6224.1223.3924.0324.031.18%1,632,545
Nov 10, 202524.7024.8623.7423.7523.75-1.98%2,514,050
Nov 7, 202525.1125.1223.3224.2324.23-3.47%3,019,522
Nov 6, 202523.9325.3523.7725.1025.102.95%2,636,722
Nov 5, 202523.7924.5523.5224.3824.381.54%2,683,580
Nov 4, 202523.9524.5923.8524.0124.01-3.03%2,899,223
Nov 3, 202525.1525.4324.2224.7624.76-2.17%2,093,384
Oct 31, 202524.6925.5624.6325.3125.311.57%2,300,159
Oct 30, 202525.8927.0824.7724.9224.92-1.46%3,060,990
Oct 29, 202525.8425.9923.4825.2925.291.36%5,449,157
Oct 28, 202522.5025.7522.0024.9524.9527.04%12,063,173
Oct 27, 202520.3320.6019.6019.6419.64-2.34%1,826,475
Oct 24, 202520.3220.3219.9520.1120.110.15%1,186,550
Oct 23, 202519.8020.3619.6820.0820.081.36%1,188,874
Oct 22, 202520.4420.7319.6619.8119.81-4.02%1,517,480
Oct 21, 202520.8920.9420.5520.6420.64-1.15%869,614
Oct 20, 202521.2021.2020.4220.8820.88-1,690,476
Oct 17, 202520.6321.0920.3020.8820.88-0.14%1,320,869
Oct 16, 202521.7521.8420.3420.9120.91-3.33%1,618,702
Oct 15, 202520.5021.7220.4621.6321.635.87%1,977,891
Oct 14, 202520.4920.6120.1620.4320.43-1.40%1,037,991
Oct 13, 202520.2221.0620.1620.7220.723.34%2,022,372
Oct 10, 202520.7320.7319.7620.0520.05-3.19%1,824,602
Oct 9, 202521.1421.4120.5720.7120.71-2.50%1,632,505
Oct 8, 202520.6321.5620.4021.2421.243.26%2,521,702
Oct 7, 202519.8420.8919.4120.5720.574.10%1,926,970
Oct 6, 202519.8920.4519.6519.7619.76-0.80%2,145,893
Oct 3, 202521.3021.3019.8519.9219.92-6.26%2,661,340
Oct 2, 202520.0021.2919.5221.2521.257.54%2,789,290
Oct 1, 202518.9020.1018.7919.7619.764.83%3,343,409
Sep 30, 202518.8719.3618.6218.8518.851.24%2,558,038
Sep 29, 202517.7319.2117.6718.6218.625.98%4,251,865
Sep 26, 202516.7517.7016.7117.5717.575.02%1,435,203