Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcutis Biotherapeutics Inc (NQ: ARQT )

8.750 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.940 9.100 8.340 8.540 1,131,432 -0.39(-4.37%)
Aug 30, 2023 8.740 9.060 8.600 8.930 956,433 +0.19(+2.17%)
Aug 29, 2023 8.150 8.990 8.090 8.740 1,214,751 +0.72(+8.98%)
Aug 28, 2023 7.840 8.030 7.560 8.020 568,937 +0.28(+3.62%)
Aug 25, 2023 7.590 7.890 7.450 7.740 676,827 +0.24(+3.20%)
Aug 24, 2023 7.550 7.690 7.300 7.500 898,088 -0.02(-0.27%)
Aug 23, 2023 7.520 8.060 7.450 7.520 1,113,441 +0.02(+0.27%)
Aug 22, 2023 7.270 7.540 7.100 7.500 2,806,449 +0.22(+3.09%)
Aug 21, 2023 7.600 7.950 6.395 7.275 4,787,496 -0.54(-6.97%)
Aug 18, 2023 7.990 8.260 7.820 7.820 677,973 -0.30(-3.69%)
Aug 17, 2023 8.200 8.290 7.980 8.120 716,501 -0.09(-1.10%)
Aug 16, 2023 8.410 8.520 8.090 8.210 1,022,197 -0.26(-3.07%)
Aug 15, 2023 8.640 8.670 8.210 8.470 1,219,930 -0.22(-2.53%)
Aug 14, 2023 8.800 8.939 8.270 8.690 1,034,699 -0.27(-3.01%)
Aug 11, 2023 9.280 9.560 8.820 8.960 695,564 -0.32(-3.45%)
Aug 10, 2023 9.400 9.630 9.100 9.280 658,522 -0.11(-1.17%)
Aug 09, 2023 10.33 10.91 9.250 9.390 1,008,677 -0.44(-4.48%)
Aug 08, 2023 9.530 9.970 9.440 9.830 815,979 +0.25(+2.61%)
Aug 07, 2023 9.920 10.00 9.330 9.580 888,371 -0.25(-2.54%)
Aug 04, 2023 10.12 10.33 9.730 9.830 593,255 -0.29(-2.87%)
Aug 03, 2023 10.20 10.28 9.830 10.12 706,953 -0.13(-1.27%)
Aug 02, 2023 10.38 10.52 10.12 10.25 568,776 -0.32(-3.03%)
Aug 01, 2023 10.80 10.89 10.28 10.57 601,843 -0.34(-3.12%)
Jul 31, 2023 10.87 10.98 10.70 10.91 479,048 +0.05(+0.46%)
Jul 28, 2023 10.14 10.90 10.14 10.86 820,968 +0.86(+8.60%)
Jul 27, 2023 10.48 10.68 9.960 10.00 788,518 -0.44(-4.21%)
Jul 26, 2023 10.46 10.56 10.24 10.44 930,969 -0.05(-0.48%)
Jul 25, 2023 10.30 10.60 10.05 10.49 597,888 +0.19(+1.84%)
Jul 24, 2023 10.47 10.58 9.850 10.30 757,447 -0.19(-1.81%)
Jul 21, 2023 10.46 10.92 10.27 10.49 967,849 +0.13(+1.25%)
Jul 20, 2023 10.40 10.75 10.12 10.36 560,744 -0.04(-0.38%)
Jul 19, 2023 10.66 10.86 10.29 10.40 519,395 -0.19(-1.79%)
Jul 18, 2023 10.96 11.05 10.53 10.59 660,252 -0.39(-3.55%)
Jul 17, 2023 9.800 11.39 9.505 10.98 1,673,732 +1.54(+16.31%)
Jul 14, 2023 9.360 9.590 9.120 9.440 589,985 +0.05(+0.53%)
Jul 13, 2023 9.650 9.770 9.370 9.390 336,453 -0.23(-2.39%)
Jul 12, 2023 9.500 9.960 9.340 9.620 699,264 +0.32(+3.44%)
Jul 11, 2023 9.690 9.700 9.198 9.300 692,417 -0.40(-4.12%)
Jul 10, 2023 9.300 9.700 9.155 9.700 851,114 +0.45(+4.86%)
Jul 07, 2023 9.340 9.560 9.220 9.250 724,775 -0.05(-0.54%)
Jul 06, 2023 9.110 9.580 8.940 9.300 1,084,618 +0.01(+0.11%)
Jul 05, 2023 8.780 9.380 8.720 9.290 851,788 +0.54(+6.17%)
Jul 03, 2023 9.540 9.670 8.690 8.750 707,691 -0.78(-8.18%)
Jun 30, 2023 8.390 9.880 8.270 9.530 1,782,506 +1.20(+14.41%)
Jun 29, 2023 8.770 8.770 8.250 8.330 2,021,601 -0.29(-3.36%)
Jun 28, 2023 8.500 8.630 8.300 8.620 915,904 +0.15(+1.77%)
Jun 27, 2023 8.700 8.700 8.110 8.470 988,511 -0.07(-0.88%)
Jun 26, 2023 8.720 8.740 8.305 8.545 799,965 -0.23(-2.68%)
Jun 23, 2023 9.190 9.200 8.270 8.780 2,529,317 -0.50(-5.39%)
Jun 22, 2023 9.620 9.970 9.262 9.280 1,121,490 -0.38(-3.93%)
Jun 21, 2023 9.340 9.800 8.970 9.660 1,217,127 +0.22(+2.33%)
Jun 20, 2023 9.550 9.870 9.000 9.440 1,425,143 -0.15(-1.56%)
Jun 16, 2023 10.39 10.39 9.280 9.590 5,660,443 -0.62(-6.07%)
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.