Arcutis Biotherapeutics Inc (NQ: ARQT )

9.750 -0.020 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.790 9.920 9.620 9.750 1,019,225 -0.02(-0.20%)
Jul 18, 2024 10.33 10.44 9.530 9.770 2,225,734 -0.50(-4.87%)
Jul 17, 2024 10.45 10.56 10.11 10.27 1,605,143 -0.40(-3.75%)
Jul 16, 2024 10.94 11.22 10.54 10.67 2,002,966 -0.10(-0.93%)
Jul 15, 2024 10.90 11.01 10.16 10.77 2,182,822 +0.15(+1.41%)
Jul 12, 2024 10.83 11.04 10.45 10.62 2,053,261 -0.11(-1.03%)
Jul 11, 2024 9.940 11.09 9.780 10.73 4,104,060 +0.92(+9.38%)
Jul 10, 2024 10.32 10.55 9.270 9.810 4,120,642 -0.21(-2.10%)
Jul 09, 2024 10.20 10.47 9.980 10.02 2,443,800 -0.41(-3.93%)
Jul 08, 2024 9.960 11.19 9.570 10.43 6,325,152 -0.06(-0.57%)
Jul 05, 2024 9.660 10.53 9.430 10.49 2,994,635 +0.89(+9.27%)
Jul 03, 2024 9.370 9.900 9.310 9.600 1,551,363 +0.30(+3.23%)
Jul 02, 2024 9.500 9.590 8.930 9.300 1,963,356 -0.26(-2.72%)
Jul 01, 2024 9.190 9.740 9.120 9.560 2,198,234 +0.26(+2.80%)
Jun 28, 2024 9.510 9.590 9.010 9.300 6,734,825 -0.12(-1.27%)
Jun 27, 2024 9.250 9.460 8.990 9.420 1,950,517 +0.13(+1.40%)
Jun 26, 2024 9.600 9.850 9.100 9.290 2,216,626 -0.31(-3.23%)
Jun 25, 2024 8.840 9.630 8.560 9.600 2,830,537 +0.72(+8.11%)
Jun 24, 2024 8.590 9.080 8.530 8.880 2,447,922 +0.39(+4.59%)
Jun 21, 2024 8.310 8.660 8.210 8.490 8,671,634 +0.21(+2.54%)
Jun 20, 2024 8.100 8.470 7.890 8.280 1,812,658 +0.13(+1.60%)
Jun 18, 2024 7.900 8.165 7.635 8.150 1,981,486 +0.19(+2.39%)
Jun 17, 2024 8.620 8.620 7.740 7.960 3,067,301 -0.67(-7.76%)
Jun 14, 2024 9.250 9.490 8.515 8.630 2,778,814 -0.71(-7.60%)
Jun 13, 2024 8.070 9.370 7.990 9.340 5,102,466 +1.24(+15.31%)
Jun 12, 2024 8.070 8.240 7.940 8.100 1,826,365 +0.32(+4.11%)
Jun 11, 2024 7.480 7.900 7.415 7.780 1,555,265 +0.24(+3.18%)
Jun 10, 2024 7.120 7.560 6.990 7.540 2,130,653 +0.30(+4.14%)
Jun 07, 2024 7.500 7.527 7.220 7.240 1,695,045 -0.36(-4.74%)
Jun 06, 2024 7.950 7.990 7.500 7.600 2,355,985 -0.37(-4.64%)
Jun 05, 2024 7.920 8.225 7.830 7.970 1,713,498 +0.09(+1.14%)
Jun 04, 2024 8.000 8.290 7.855 7.880 1,908,922 -0.29(-3.55%)
Jun 03, 2024 8.400 8.760 8.000 8.170 3,131,759 -0.19(-2.27%)
May 31, 2024 8.710 8.891 8.030 8.360 5,122,370 -0.30(-3.46%)
May 30, 2024 8.690 8.880 8.530 8.660 2,122,324 +0.07(+0.81%)
May 29, 2024 8.740 8.850 8.295 8.590 2,612,391 -0.29(-3.27%)
May 28, 2024 9.330 9.535 8.850 8.880 2,272,186 -0.28(-3.06%)
May 24, 2024 9.170 9.355 8.950 9.160 1,705,275 +0.08(+0.88%)
May 23, 2024 9.960 10.02 9.052 9.080 2,552,315 -0.84(-8.47%)
May 22, 2024 9.520 10.77 9.520 9.920 4,539,146 +0.44(+4.64%)
May 21, 2024 9.250 9.580 9.060 9.480 2,358,338 +0.13(+1.39%)
May 20, 2024 9.210 9.590 9.060 9.350 2,042,930 +0.15(+1.63%)
May 17, 2024 9.100 9.300 8.513 9.200 3,450,545 +0.08(+0.88%)
May 16, 2024 9.250 9.620 8.820 9.120 4,308,074 -0.12(-1.30%)
May 15, 2024 9.420 10.13 8.900 9.240 13,895,494 +1.11(+13.65%)
May 14, 2024 8.140 8.460 7.990 8.130 4,641,701 +0.14(+1.75%)
May 13, 2024 7.920 8.140 7.700 7.990 2,339,091 +0.15(+1.91%)
May 10, 2024 8.010 8.530 7.840 7.840 2,539,114 -0.18(-2.24%)
May 09, 2024 8.000 8.295 7.945 8.020 2,904,967 +0.03(+0.38%)
May 08, 2024 7.740 8.080 7.650 7.990 2,335,762 +0.11(+1.40%)
May 07, 2024 7.970 8.060 7.560 7.880 1,644,950 -0.07(-0.88%)
May 06, 2024 7.920 8.040 7.470 7.950 3,383,053 -0.05(-0.62%)
May 03, 2024 8.790 9.096 7.970 8.000 2,596,520 -0.60(-6.98%)
May 02, 2024 8.880 9.220 8.420 8.600 1,735,706 -0.24(-2.71%)
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.