Arcutis Biotherapeutics I... (ARQT)
NASDAQ: ARQT
· Real-Time Price · USD
17.62
0.89 (5.32%)
At close: Sep 26, 2025, 1:13 PM
ARQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 17.20 | 17.35 | 16.57 | 16.73 | 16.73 | -3.29% | 1,018,952 |
| Sep 24, 2025 | 17.64 | 17.95 | 17.15 | 17.30 | 17.30 | -1.70% | 979,741 |
| Sep 23, 2025 | 17.38 | 18.07 | 17.29 | 17.60 | 17.60 | 1.27% | 2,163,700 |
| Sep 22, 2025 | 17.43 | 17.84 | 17.28 | 17.38 | 17.38 | 0.00% | 1,058,838 |
| Sep 19, 2025 | 17.57 | 17.82 | 17.00 | 17.38 | 17.38 | -1.86% | 2,082,800 |
| Sep 18, 2025 | 17.31 | 17.88 | 17.31 | 17.71 | 17.71 | 3.33% | 1,405,424 |
| Sep 17, 2025 | 17.13 | 17.80 | 17.05 | 17.14 | 17.14 | 1.00% | 1,412,011 |
| Sep 16, 2025 | 16.84 | 17.17 | 16.82 | 16.97 | 16.97 | 0.24% | 2,129,162 |
| Sep 15, 2025 | 17.20 | 17.20 | 16.62 | 16.93 | 16.93 | -2.08% | 1,169,304 |
| Sep 12, 2025 | 17.63 | 17.71 | 16.92 | 17.29 | 17.29 | -2.26% | 1,407,041 |
| Sep 11, 2025 | 17.51 | 17.85 | 17.49 | 17.69 | 17.69 | 0.68% | 1,274,786 |
| Sep 10, 2025 | 17.97 | 18.15 | 17.29 | 17.57 | 17.57 | -2.01% | 2,045,318 |
| Sep 9, 2025 | 17.23 | 18.10 | 17.23 | 17.93 | 17.93 | 3.46% | 3,025,893 |
| Sep 8, 2025 | 17.31 | 17.62 | 17.12 | 17.33 | 17.33 | 1.05% | 1,984,200 |
| Sep 5, 2025 | 16.24 | 17.21 | 16.21 | 17.15 | 17.15 | 5.80% | 2,694,600 |
| Sep 4, 2025 | 15.94 | 16.55 | 15.93 | 16.21 | 16.21 | 1.69% | 1,856,209 |
| Sep 3, 2025 | 15.22 | 16.11 | 15.13 | 15.94 | 15.94 | 4.05% | 1,678,502 |
| Sep 2, 2025 | 15.46 | 16.12 | 15.24 | 15.32 | 15.32 | -1.29% | 1,173,291 |
| Aug 29, 2025 | 15.53 | 15.59 | 15.10 | 15.52 | 15.52 | 0.19% | 1,185,374 |
| Aug 28, 2025 | 15.66 | 15.70 | 15.12 | 15.49 | 15.49 | -1.02% | 1,342,237 |