Skip to main content
Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
13.74
-0.66 (-4.58%)
At close: Jun 27, 2025, 4:00 PM
13.95
+0.21 (1.53%)
After-hours: Jun 27, 2025, 7:33 PM EDT

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.4014.4013.6513.7413.74-4.58%2,334,861
Jun 26, 202514.3914.5814.2314.4014.40-0.48%1,335,848
Jun 25, 202514.3314.6513.9714.4714.470.98%2,157,405
Jun 24, 202514.6914.6914.1014.3314.33-0.49%2,360,416
Jun 23, 202513.6814.5313.6714.4014.404.20%3,175,145
Jun 20, 202513.8214.3013.6313.8213.821.10%1,902,249
Jun 18, 202513.3513.9913.2113.6713.673.09%2,334,840
Jun 17, 202513.2613.3012.9713.2613.26-1.04%1,629,273
Jun 16, 202513.6213.8413.0613.4013.40-0.22%2,099,161
Jun 13, 202513.0313.5512.7213.4313.43-0.52%2,230,223
Jun 12, 202513.6213.8013.3713.5013.50-1.68%1,370,473
Jun 11, 202514.2514.4213.7013.7313.73-1.15%2,993,546
Jun 10, 202514.1614.4113.8713.8913.89-2.25%1,547,025
Jun 9, 202514.7514.8514.0814.2114.21-1.11%1,545,623
Jun 6, 202513.9014.5513.6714.3714.376.37%2,441,579
Jun 5, 202513.2513.7313.0413.5113.511.81%1,332,440
Jun 4, 202513.2613.4713.2513.2713.27-1,411,960
Jun 3, 202513.4513.5113.1013.2713.27-1.56%1,740,675
Jun 2, 202513.1213.6513.1213.4813.483.37%1,893,631
May 30, 202513.5513.5512.8313.0413.04-4.61%3,324,862
May 29, 202513.7313.8713.3713.6713.670.66%1,488,512
May 28, 202514.1614.1613.5313.5813.58-3.96%1,308,914
May 27, 202514.2614.3013.7314.1414.141.14%2,073,436
May 23, 202513.4914.0013.2713.9813.982.34%1,646,232
May 22, 202513.7414.1013.4913.6613.66-0.73%3,107,115
May 21, 202514.3114.3813.5713.7613.76-5.17%2,005,137
May 20, 202514.7014.7514.1414.5114.51-0.89%1,916,026
May 19, 202513.7814.6713.6614.6414.643.76%1,381,502
May 16, 202513.7914.1913.5714.1114.113.52%1,873,935
May 15, 202513.5513.7813.3113.6313.630.22%1,444,772
May 14, 202513.9414.1313.5413.6013.60-1.59%2,080,959
May 13, 202514.5314.5613.6313.8213.82-3.96%2,075,810
May 12, 202513.5114.6113.5014.3914.396.36%2,289,335
May 9, 202513.5013.9313.1513.5313.530.11%1,987,630
May 8, 202513.6314.2113.4313.5213.52-1.35%2,672,703
May 7, 202514.2414.3412.4213.7013.70-4.33%4,689,124
May 6, 202514.9715.5614.3214.3214.32-7.07%3,580,031
May 5, 202515.2615.6715.0215.4115.411.12%2,094,766
May 2, 202514.7515.5814.7415.2415.244.03%1,565,963
May 1, 202514.9514.9514.1314.6514.65-1.74%1,606,832
Apr 30, 202514.3915.0014.1914.9114.911.08%1,276,137
Apr 29, 202514.4614.8414.1114.7514.751.51%1,449,795
Apr 28, 202514.7114.9614.2014.5314.53-0.55%1,047,702
Apr 25, 202514.5614.7714.2114.6114.61-0.75%830,289
Apr 24, 202514.4414.9314.2714.7214.721.87%1,531,640
Apr 23, 202514.3515.0214.2014.4514.454.48%1,704,753
Apr 22, 202513.7414.0013.5713.8313.832.22%2,253,453
Apr 21, 202512.7914.0112.7913.5313.534.00%2,447,075
Apr 17, 202512.9613.8612.7513.0113.010.39%1,598,382
Apr 16, 202512.9413.1312.5112.9612.96-1.74%1,826,079