Arcutis Biotherapeutics Inc (NQ: ARQT )

8.310 -0.210 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 8.460 8.520 8.210 8.310 1,133,477 -0.21(-2.46%)
Oct 30, 2024 8.480 8.860 8.480 8.520 905,691 -0.04(-0.47%)
Oct 29, 2024 8.700 8.760 8.320 8.560 1,854,027 -0.15(-1.72%)
Oct 28, 2024 8.780 8.970 8.570 8.710 1,059,787 -0.04(-0.46%)
Oct 25, 2024 8.390 8.880 8.370 8.750 1,796,834 +0.34(+4.04%)
Oct 24, 2024 8.340 8.610 8.190 8.410 1,853,652 +0.06(+0.72%)
Oct 23, 2024 8.320 8.500 8.110 8.350 2,007,788 +0.01(+0.12%)
Oct 22, 2024 8.240 8.460 8.030 8.340 2,551,221 +0.03(+0.36%)
Oct 21, 2024 8.750 8.810 8.272 8.310 2,310,073 -0.41(-4.70%)
Oct 18, 2024 9.420 9.710 8.630 8.720 2,647,710 -0.77(-8.11%)
Oct 17, 2024 9.730 9.790 9.440 9.490 945,739 -0.23(-2.37%)
Oct 16, 2024 9.370 9.810 9.330 9.720 1,093,076 +0.37(+3.96%)
Oct 15, 2024 9.770 9.853 9.260 9.350 1,340,462 -0.39(-4.00%)
Oct 14, 2024 9.700 9.870 9.480 9.740 1,184,932 -0.05(-0.51%)
Oct 11, 2024 9.740 9.840 9.235 9.790 2,111,235 +0.01(+0.10%)
Oct 10, 2024 9.700 9.815 9.590 9.780 1,066,396 -0.02(-0.20%)
Oct 09, 2024 9.640 9.870 9.450 9.800 1,066,451 +0.12(+1.24%)
Oct 08, 2024 9.800 10.09 9.660 9.680 1,158,300 -0.11(-1.12%)
Oct 07, 2024 10.00 10.05 9.620 9.790 1,359,513 -0.23(-2.30%)
Oct 04, 2024 10.20 10.44 9.830 10.02 1,622,813 -0.16(-1.52%)
Oct 03, 2024 10.14 10.67 10.06 10.18 2,270,262 -0.05(-0.54%)
Oct 02, 2024 9.510 10.34 9.430 10.23 1,902,592 +0.68(+7.12%)
Oct 01, 2024 9.270 9.620 9.210 9.550 2,485,476 +0.25(+2.69%)
Sep 30, 2024 9.320 9.740 9.140 9.300 1,961,994 -0.06(-0.64%)
Sep 27, 2024 9.250 9.370 9.040 9.360 1,646,148 +0.20(+2.18%)
Sep 26, 2024 9.120 9.680 9.113 9.160 2,238,953 +0.06(+0.66%)
Sep 25, 2024 9.680 9.789 9.020 9.100 1,652,103 -0.58(-5.99%)
Sep 24, 2024 9.610 10.04 9.400 9.680 1,327,914 +0.05(+0.52%)
Sep 23, 2024 10.12 10.25 9.470 9.630 2,184,144 -0.52(-5.12%)
Sep 20, 2024 10.17 10.31 9.780 10.15 3,647,891 +0.01(+0.10%)
Sep 19, 2024 10.69 11.18 10.04 10.14 4,396,345 -0.26(-2.50%)
Sep 18, 2024 10.26 10.71 9.902 10.40 2,547,686 +0.03(+0.29%)
Sep 17, 2024 10.23 10.80 10.22 10.37 1,942,520 +0.21(+2.07%)
Sep 16, 2024 10.70 10.98 10.02 10.16 1,560,452 -0.50(-4.69%)
Sep 13, 2024 10.60 10.70 10.34 10.66 1,073,173 +0.14(+1.33%)
Sep 12, 2024 10.48 10.95 10.09 10.52 1,486,058 +0.00(+0.00%)
Sep 11, 2024 10.76 10.76 10.34 10.52 1,415,021 -0.35(-3.22%)
Sep 10, 2024 10.75 11.01 10.58 10.87 1,554,359 +0.10(+0.93%)
Sep 09, 2024 10.46 11.16 10.41 10.77 1,737,029 +0.41(+3.96%)
Sep 06, 2024 10.82 10.96 10.18 10.36 1,732,429 -0.47(-4.34%)
Sep 05, 2024 10.46 10.96 10.34 10.83 1,008,472 +0.37(+3.54%)
Sep 04, 2024 10.34 11.19 10.21 10.46 1,245,571 -0.04(-0.38%)
Sep 03, 2024 10.78 11.08 10.28 10.50 1,260,684 -0.38(-3.49%)
Aug 30, 2024 11.20 11.33 10.60 10.88 1,511,667 -0.12(-1.09%)
Aug 29, 2024 10.74 11.24 10.70 11.00 1,740,652 +0.31(+2.90%)
Aug 28, 2024 10.53 10.95 10.41 10.69 1,536,645 +0.16(+1.52%)
Aug 27, 2024 10.58 10.87 10.50 10.53 1,883,794 -0.05(-0.47%)
Aug 26, 2024 9.890 10.59 9.595 10.58 3,374,060 +0.75(+7.63%)
Aug 23, 2024 8.460 10.16 8.460 9.830 6,271,259 +1.51(+18.15%)
Aug 22, 2024 8.320 8.480 8.240 8.320 1,049,433 -0.02(-0.24%)
Aug 21, 2024 8.480 8.730 8.160 8.340 1,942,475 -0.08(-0.95%)
Aug 20, 2024 8.540 8.640 8.150 8.420 1,580,755 -0.23(-2.66%)
Aug 19, 2024 8.480 8.705 8.130 8.650 2,325,660 +0.16(+1.88%)
Aug 16, 2024 8.530 8.585 8.170 8.490 2,750,777 -0.01(-0.12%)
Aug 15, 2024 9.200 9.210 8.250 8.500 6,849,330 -1.08(-11.27%)
Aug 14, 2024 10.01 10.02 9.255 9.580 2,707,411 -0.37(-3.72%)
Aug 13, 2024 9.600 10.19 9.400 9.950 2,620,540 +0.46(+4.85%)
Aug 12, 2024 9.690 9.770 9.325 9.490 1,863,829 -0.22(-2.27%)
Aug 09, 2024 9.070 9.730 8.950 9.710 2,154,874 +0.77(+8.61%)
Aug 08, 2024 8.960 9.342 8.820 8.940 3,155,056 +0.09(+1.02%)
Aug 07, 2024 9.130 9.230 8.772 8.850 1,176,512 -0.15(-1.67%)
Aug 06, 2024 9.100 9.410 8.875 9.000 1,194,430 -0.10(-1.04%)
Aug 05, 2024 8.010 9.380 7.860 9.095 2,531,335 -0.15(-1.68%)
Aug 02, 2024 9.070 9.310 8.710 9.250 2,005,841 -0.23(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.