Arcutis Biotherapeutics I... (ARQT)
NASDAQ: ARQT
· Real-Time Price · USD
16.40
0.42 (2.63%)
At close: Aug 15, 2025, 12:34 PM
ARQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.21 | 16.14 | 15.15 | 15.98 | 15.98 | 2.24% | 1,914,971 |
| Aug 13, 2025 | 14.97 | 15.89 | 14.80 | 15.63 | 15.63 | 6.04% | 2,927,628 |
| Aug 12, 2025 | 14.22 | 14.83 | 14.08 | 14.74 | 14.74 | 3.88% | 1,471,467 |
| Aug 11, 2025 | 14.52 | 14.63 | 14.03 | 14.19 | 14.19 | -3.93% | 1,624,130 |
| Aug 8, 2025 | 14.03 | 14.80 | 13.69 | 14.77 | 14.77 | 4.60% | 2,613,468 |
| Aug 7, 2025 | 16.27 | 16.39 | 13.73 | 14.12 | 14.12 | -8.07% | 4,360,800 |
| Aug 6, 2025 | 15.05 | 15.68 | 14.76 | 15.36 | 15.36 | 0.20% | 1,918,947 |
| Aug 5, 2025 | 14.51 | 15.34 | 14.37 | 15.33 | 15.33 | 5.58% | 1,845,449 |
| Aug 4, 2025 | 14.29 | 14.68 | 13.97 | 14.52 | 14.52 | 1.61% | 1,261,146 |
| Aug 1, 2025 | 14.37 | 14.55 | 14.12 | 14.29 | 14.29 | -1.99% | 1,672,453 |
| Jul 31, 2025 | 14.37 | 14.66 | 14.31 | 14.58 | 14.58 | 0.00% | 1,165,400 |
| Jul 30, 2025 | 15.14 | 15.38 | 14.34 | 14.58 | 14.58 | -2.74% | 1,498,800 |
| Jul 29, 2025 | 15.02 | 15.11 | 14.72 | 14.99 | 14.99 | 0.20% | 1,255,100 |
| Jul 28, 2025 | 14.90 | 15.23 | 14.84 | 14.96 | 14.96 | 0.67% | 1,409,068 |
| Jul 25, 2025 | 14.94 | 15.21 | 14.44 | 14.86 | 14.86 | -1.07% | 1,670,917 |
| Jul 24, 2025 | 14.83 | 15.17 | 14.76 | 15.02 | 15.02 | 0.74% | 1,206,342 |
| Jul 23, 2025 | 14.67 | 14.99 | 14.44 | 14.91 | 14.91 | 2.47% | 1,106,892 |
| Jul 22, 2025 | 14.25 | 14.71 | 14.10 | 14.55 | 14.55 | 1.46% | 1,326,558 |
| Jul 21, 2025 | 14.95 | 15.16 | 14.29 | 14.34 | 14.34 | -2.25% | 1,234,426 |
| Jul 18, 2025 | 15.65 | 15.78 | 14.36 | 14.67 | 14.67 | -5.23% | 1,688,536 |