Arcutis Biotherapeutics I... (ARQT)
NASDAQ: ARQT
· Real-Time Price · USD
17.15
0.94 (5.80%)
At close: Sep 05, 2025, 3:59 PM
17.15
0.00%
After-hours: Sep 05, 2025, 07:54 PM EDT
ARQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.24 | 17.21 | 16.21 | 17.15 | 17.15 | 5.80% | 2,594,463 |
| 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 |
| Aug 27, 2025 | 15.79 | 15.96 | 15.45 | 15.65 | 15.65 | -1.14% | 893,900 |
| Aug 26, 2025 | 15.70 | 15.94 | 15.61 | 15.83 | 15.83 | 0.89% | 1,187,600 |
| Aug 25, 2025 | 16.00 | 16.17 | 15.65 | 15.69 | 15.69 | -1.88% | 1,164,200 |
| Aug 22, 2025 | 15.50 | 16.27 | 15.43 | 15.99 | 15.99 | 1.27% | 1,412,400 |
| Aug 21, 2025 | 15.62 | 15.95 | 15.43 | 15.79 | 15.79 | 0.00% | 936,738 |
| Aug 20, 2025 | 15.76 | 16.07 | 15.52 | 15.79 | 15.79 | 0.13% | 1,326,668 |
| Aug 19, 2025 | 16.70 | 16.75 | 15.74 | 15.77 | 15.77 | -5.79% | 1,178,340 |
| Aug 18, 2025 | 16.93 | 17.29 | 16.52 | 16.74 | 16.74 | -0.89% | 1,593,300 |
| Aug 15, 2025 | 16.11 | 16.91 | 16.08 | 16.89 | 16.89 | 5.69% | 2,009,532 |
| Aug 14, 2025 | 15.21 | 16.14 | 15.14 | 15.98 | 15.98 | 2.24% | 2,475,800 |
| 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 | 13.70 | 14.77 | 14.77 | 4.60% | 2,613,468 |