Arcutis Biotherapeutics I... (ARQT)
13.99
0.71 (5.35%)
At close: Jan 15, 2025, 10:01 AM
ARQT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 13.86 | 14.12 | 13.10 | 13.28 | -0.35 | -2.57% | 1,835,056 |
| Jan 13, 2025 | 14.99 | 14.99 | 13.15 | 13.63 | -0.18 | -1.30% | 2,323,438 |
| Jan 10, 2025 | 14.90 | 15.06 | 13.70 | 13.81 | -1.46 | -9.56% | 2,077,348 |
| Jan 8, 2025 | 15.55 | 15.98 | 15.15 | 15.27 | -0.49 | -3.11% | 1,858,942 |
| Jan 7, 2025 | 15.13 | 16.20 | 14.89 | 15.76 | 1.05 | 7.14% | 3,000,200 |
| Jan 6, 2025 | 14.75 | 15.12 | 14.44 | 14.71 | 0.09 | 0.62% | 1,363,488 |
| Jan 3, 2025 | 14.57 | 14.98 | 14.36 | 14.62 | 0.06 | 0.41% | 1,529,693 |
| Jan 2, 2025 | 14.20 | 15.40 | 14.16 | 14.56 | 0.63 | 4.52% | 2,460,701 |
| Dec 31, 2024 | 14.35 | 14.48 | 13.79 | 13.93 | -0.27 | -1.90% | 1,294,815 |
| Dec 30, 2024 | 14.34 | 14.64 | 13.91 | 14.20 | -0.10 | -0.70% | 1,651,330 |
| Dec 27, 2024 | 14.88 | 15.03 | 14.20 | 14.30 | -0.63 | -4.22% | 1,590,128 |
| Dec 26, 2024 | 14.80 | 15.22 | 14.63 | 14.93 | -0.06 | -0.40% | 1,473,954 |
| Dec 24, 2024 | 15.01 | 15.10 | 14.43 | 14.99 | 0.02 | 0.13% | 1,274,800 |
| Dec 23, 2024 | 15.10 | 15.73 | 14.91 | 14.97 | -0.02 | -0.13% | 2,437,368 |
| Dec 20, 2024 | 14.25 | 15.79 | 14.18 | 14.99 | 0.88 | 6.24% | 5,216,400 |
| Dec 19, 2024 | 13.71 | 14.35 | 12.66 | 14.11 | 0.71 | 5.30% | 2,794,796 |
| Dec 18, 2024 | 14.79 | 14.99 | 12.79 | 13.40 | -1.46 | -9.83% | 2,103,845 |
| Dec 17, 2024 | 13.45 | 15.02 | 13.45 | 14.86 | 1.29 | 9.51% | 3,867,200 |
| Dec 16, 2024 | 12.77 | 13.60 | 12.63 | 13.57 | 0.88 | 6.93% | 1,963,615 |
| Dec 13, 2024 | 12.25 | 13.39 | 12.12 | 12.69 | 0.44 | 3.59% | 2,719,751 |
| Dec 12, 2024 | 12.73 | 12.89 | 12.07 | 12.25 | -0.52 | -4.07% | 1,817,800 |
| Dec 11, 2024 | 13.30 | 13.48 | 12.30 | 12.77 | -0.38 | -2.89% | 1,715,864 |
| Dec 10, 2024 | 12.49 | 13.24 | 12.25 | 13.15 | 0.57 | 4.53% | 2,227,800 |
| Dec 9, 2024 | 12.58 | 12.93 | 12.33 | 12.58 | 0.18 | 1.45% | 1,400,546 |
| Dec 6, 2024 | 12.43 | 12.98 | 12.15 | 12.40 | 0.09 | 0.73% | 1,507,300 |
| Dec 5, 2024 | 12.66 | 12.91 | 12.11 | 12.31 | -0.30 | -2.38% | 1,213,708 |
| Dec 4, 2024 | 12.49 | 12.71 | 12.10 | 12.61 | 0.34 | 2.77% | 1,994,632 |
| Dec 3, 2024 | 12.23 | 12.59 | 12.21 | 12.27 | -0.15 | -1.21% | 1,458,741 |
| Dec 2, 2024 | 13.00 | 13.00 | 12.23 | 12.42 | -0.62 | -4.75% | 2,538,200 |
| Nov 29, 2024 | 11.78 | 13.50 | 11.67 | 13.04 | 1.33 | 11.36% | 2,560,416 |
| Nov 27, 2024 | 11.60 | 11.88 | 11.38 | 11.71 | 0.20 | 1.74% | 1,696,300 |
| Nov 26, 2024 | 10.78 | 11.64 | 10.57 | 11.51 | 0.74 | 6.87% | 2,766,627 |
| Nov 25, 2024 | 10.21 | 11.10 | 10.21 | 10.77 | 0.63 | 6.21% | 2,271,300 |
| Nov 22, 2024 | 10.23 | 10.37 | 10.05 | 10.14 | -0.10 | -0.98% | 1,112,300 |
| Nov 21, 2024 | 10.26 | 10.72 | 10.03 | 10.24 | 0.06 | 0.59% | 1,480,056 |
| Nov 20, 2024 | 10.18 | 10.42 | 9.93 | 10.18 | 0.09 | 0.89% | 1,025,343 |
| Nov 19, 2024 | 9.33 | 10.10 | 9.19 | 10.09 | 0.66 | 7.00% | 1,884,400 |
| Nov 18, 2024 | 9.27 | 9.46 | 8.90 | 9.43 | 0.17 | 1.84% | 1,960,308 |
| Nov 15, 2024 | 9.84 | 10.04 | 9.11 | 9.26 | -0.67 | -6.75% | 3,018,900 |
| Nov 14, 2024 | 10.41 | 10.59 | 9.90 | 9.93 | -0.54 | -5.16% | 2,171,400 |
| Nov 13, 2024 | 10.33 | 10.76 | 10.04 | 10.47 | 0.22 | 2.15% | 2,280,000 |
| Nov 12, 2024 | 10.60 | 10.74 | 10.20 | 10.25 | -0.59 | -5.44% | 1,724,113 |
| Nov 11, 2024 | 10.97 | 11.02 | 10.74 | 10.84 | 0.02 | 0.18% | 2,034,556 |
| Nov 8, 2024 | 10.47 | 11.44 | 10.35 | 10.82 | 0.42 | 4.04% | 4,257,442 |
| Nov 7, 2024 | 10.30 | 10.78 | 9.90 | 10.40 | 0.74 | 7.66% | 5,356,770 |
| Nov 6, 2024 | 9.37 | 9.90 | 9.07 | 9.66 | 0.36 | 3.87% | 4,354,900 |
| Nov 5, 2024 | 8.59 | 9.33 | 8.45 | 9.30 | 0.58 | 6.65% | 2,583,746 |
| Nov 4, 2024 | 8.53 | 8.86 | 8.29 | 8.72 | 0.05 | 0.58% | 2,268,991 |
| Nov 1, 2024 | 8.45 | 9.11 | 8.45 | 8.67 | 0.36 | 4.33% | 2,054,502 |
| Oct 31, 2024 | 8.46 | 8.52 | 8.21 | 8.31 | -0.21 | -2.46% | 1,133,500 |