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

Arcutis Biotherapeutics Inc (NQ: ARQT )

7.950 -0.050 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2020 32.74 33.77 29.17 30.24 95,115 -2.77(-8.39%)
Jun 29, 2020 32.85 34.04 31.79 33.01 44,338 +0.54(+1.66%)
Jun 26, 2020 32.12 32.89 30.01 32.47 169,100 -0.24(-0.73%)
Jun 25, 2020 32.13 34.48 32.13 32.71 48,563 +0.31(+0.96%)
Jun 24, 2020 32.11 33.70 30.27 32.40 76,570 -0.10(-0.31%)
Jun 23, 2020 36.76 36.95 32.28 32.50 101,950 -4.06(-11.11%)
Jun 22, 2020 34.04 39.75 34.04 36.56 105,030 +2.76(+8.17%)
Jun 19, 2020 29.85 39.85 29.80 33.80 709,300 +4.14(+13.96%)
Jun 18, 2020 29.10 30.80 28.75 29.66 195,619 +0.67(+2.31%)
Jun 17, 2020 29.80 30.88 28.81 28.99 133,586 -0.28(-0.96%)
Jun 16, 2020 30.93 30.99 28.60 29.27 127,899 -0.19(-0.64%)
Jun 15, 2020 25.56 30.62 25.56 29.46 168,548 +3.93(+15.39%)
Jun 12, 2020 26.45 26.50 25.00 25.53 51,100 -0.02(-0.10%)
Jun 11, 2020 27.88 27.88 25.50 25.55 123,430 -2.95(-10.33%)
Jun 10, 2020 27.63 29.46 27.63 28.50 26,292 +0.49(+1.75%)
Jun 09, 2020 29.41 29.90 27.42 28.01 34,398 -1.34(-4.57%)
Jun 08, 2020 32.17 32.17 29.16 29.35 54,323 -2.08(-6.62%)
Jun 05, 2020 31.36 34.82 29.76 31.43 91,600 +0.93(+3.05%)
Jun 04, 2020 33.02 35.05 30.36 30.50 48,599 -3.03(-9.04%)
Jun 03, 2020 31.59 34.57 31.17 33.53 57,843 +2.19(+6.99%)
Jun 02, 2020 34.44 34.73 30.48 31.34 46,500 -2.65(-7.80%)
Jun 01, 2020 34.33 38.81 33.04 33.99 93,598 +0.44(+1.31%)
May 29, 2020 29.96 35.75 29.64 33.55 178,800 +3.57(+11.91%)
May 28, 2020 30.25 30.79 29.74 29.98 51,931 -0.22(-0.73%)
May 27, 2020 30.25 30.90 29.01 30.20 55,407 +0.25(+0.83%)
May 26, 2020 30.12 31.76 29.51 29.95 220,693 +0.37(+1.25%)
May 22, 2020 29.55 30.00 28.90 29.58 28,200 +0.22(+0.75%)
May 21, 2020 29.58 29.90 28.19 29.36 30,869 +0.15(+0.51%)
May 20, 2020 27.28 29.90 26.79 29.21 39,479 +2.72(+10.27%)
May 19, 2020 28.51 30.00 26.06 26.49 38,600 -2.48(-8.56%)
May 18, 2020 26.09 29.27 26.06 28.97 41,789 +3.41(+13.34%)
May 15, 2020 25.46 26.00 24.93 25.56 24,600 +0.12(+0.47%)
May 14, 2020 26.06 26.56 24.55 25.44 89,652 -1.37(-5.11%)
May 13, 2020 24.70 27.07 24.11 26.81 46,155 +2.11(+8.54%)
May 12, 2020 26.83 28.15 24.50 24.70 43,030 -2.10(-7.84%)
May 11, 2020 24.52 27.11 24.10 26.80 35,552 +2.30(+9.39%)
May 08, 2020 25.08 25.08 24.20 24.50 44,800 +0.02(+0.08%)
May 07, 2020 25.09 25.44 24.06 24.48 28,371 -0.72(-2.86%)
May 06, 2020 25.44 25.88 24.60 25.20 31,485 -0.39(-1.52%)
May 05, 2020 26.42 27.09 25.00 25.59 37,718 -0.08(-0.31%)
May 04, 2020 25.53 26.19 23.96 25.67 32,682 -0.33(-1.27%)
May 01, 2020 28.79 29.65 25.25 26.00 120,800 -3.72(-12.52%)
Apr 30, 2020 29.10 30.00 28.37 29.72 33,541 +0.12(+0.41%)
Apr 29, 2020 29.95 31.60 28.25 29.60 113,256 +0.63(+2.17%)
Apr 28, 2020 30.00 30.02 28.01 28.97 47,386 -0.81(-2.72%)
Apr 27, 2020 30.00 30.07 29.21 29.78 75,010 +0.17(+0.57%)
Apr 24, 2020 27.49 30.00 27.49 29.61 83,600 +2.43(+8.94%)
Apr 23, 2020 28.70 29.22 26.71 27.18 20,855 -1.54(-5.36%)
Apr 22, 2020 29.20 29.49 27.70 28.72 24,410 +0.40(+1.41%)
Apr 21, 2020 26.47 30.00 25.61 28.32 71,139 +0.92(+3.36%)
Apr 20, 2020 26.10 28.40 25.45 27.40 42,138 +0.12(+0.44%)
Apr 17, 2020 27.27 28.01 25.53 27.28 38,500 +0.67(+2.52%)
Apr 16, 2020 25.70 27.25 23.22 26.61 136,056 +1.31(+5.18%)
Apr 15, 2020 30.00 30.60 25.11 25.30 131,566 -5.63(-18.20%)
Apr 14, 2020 31.30 32.00 30.85 30.93 30,938 -0.50(-1.59%)
Apr 13, 2020 31.50 32.01 29.73 31.43 37,140 -0.52(-1.63%)
Apr 09, 2020 27.69 32.00 26.30 31.95 78,500 +4.78(+17.59%)
Apr 08, 2020 28.80 28.80 26.56 27.17 34,741 -1.33(-4.67%)
Apr 07, 2020 28.55 28.55 26.91 28.50 39,098 +0.15(+0.53%)
Apr 06, 2020 26.07 29.20 25.26 28.35 74,593 +3.00(+11.83%)
Apr 03, 2020 25.61 26.14 24.50 25.35 83,500 -0.49(-1.90%)
Apr 02, 2020 25.61 28.25 24.05 25.84 48,826 +0.02(+0.08%)
Apr 01, 2020 29.16 29.74 25.27 25.82 100,495 -3.98(-13.36%)
Mar 31, 2020 29.40 31.40 27.40 29.80 102,234 +0.10(+0.34%)
Mar 30, 2020 28.00 30.01 24.26 29.70 44,692 +2.35(+8.59%)
Mar 27, 2020 30.30 30.87 23.98 27.35 144,000 -3.65(-11.77%)
Mar 26, 2020 32.60 32.60 30.14 31.00 51,695 -1.56(-4.79%)
Mar 25, 2020 36.53 36.60 31.58 32.56 150,438 -4.16(-11.33%)
Mar 24, 2020 37.91 38.92 30.61 36.72 102,337 -0.18(-0.49%)
Mar 23, 2020 34.16 37.48 25.36 36.90 219,821 +3.58(+10.74%)
Mar 20, 2020 25.95 40.88 23.36 33.32 1,350,300 +8.09(+32.07%)
Mar 19, 2020 18.45 26.13 18.18 25.23 123,152 +6.73(+36.38%)
Mar 18, 2020 18.36 19.50 17.55 18.50 91,843 -0.62(-3.24%)
Mar 17, 2020 19.38 20.21 18.20 19.12 151,295 +0.14(+0.74%)
Mar 16, 2020 21.44 21.44 17.10 18.98 147,137 -3.68(-16.24%)
Mar 13, 2020 22.70 28.77 17.87 22.66 166,800 +0.34(+1.52%)
Mar 12, 2020 23.23 24.80 21.62 22.32 103,073 -2.68(-10.72%)
Mar 11, 2020 30.01 31.80 22.90 25.00 408,582 -5.53(-18.11%)
Mar 10, 2020 28.99 34.00 28.55 30.53 196,555 +2.17(+7.65%)
Mar 09, 2020 27.55 30.55 27.11 28.36 119,694 +0.11(+0.39%)
Mar 06, 2020 27.49 29.05 26.55 28.25 198,500 +0.61(+2.21%)
Mar 05, 2020 27.30 28.80 26.86 27.64 163,513 -0.07(-0.25%)
Mar 04, 2020 27.67 28.26 26.54 27.71 176,241 +0.24(+0.87%)
Mar 03, 2020 27.50 28.84 26.50 27.47 242,820 +0.07(+0.26%)
Mar 02, 2020 26.88 28.14 26.00 27.40 247,779 +0.82(+3.10%)
Feb 28, 2020 27.50 29.06 24.80 26.57 424,000 -1.04(-3.75%)
Feb 27, 2020 28.21 28.85 26.80 27.61 262,592 -0.93(-3.26%)
Feb 26, 2020 26.14 28.58 26.14 28.54 91,161 +2.21(+8.39%)
Feb 25, 2020 27.31 28.94 25.07 26.33 386,281 -1.28(-4.64%)
Feb 24, 2020 26.41 28.49 25.61 27.61 217,973 +0.56(+2.07%)
Feb 21, 2020 26.88 28.50 26.45 27.05 256,400 +0.15(+0.56%)
Feb 20, 2020 27.34 27.39 26.15 26.90 227,011 +0.31(+1.17%)
Feb 19, 2020 25.54 26.96 25.54 26.59 293,338 +1.09(+4.27%)
Feb 18, 2020 25.24 26.36 24.20 25.50 209,540 -0.01(-0.04%)
Feb 14, 2020 26.41 27.46 23.89 25.51 93,300 -0.82(-3.11%)
Feb 13, 2020 25.61 27.53 25.34 26.33 114,020 +0.58(+2.25%)
Feb 12, 2020 26.20 26.20 24.92 25.75 105,038 -0.49(-1.87%)
Feb 11, 2020 26.64 26.70 25.83 26.24 129,233 -0.26(-0.98%)
Feb 10, 2020 26.83 27.73 25.53 26.50 90,931 +0.11(+0.42%)
Feb 07, 2020 24.71 26.66 23.11 26.39 251,100 +1.65(+6.67%)
Feb 06, 2020 25.27 25.55 23.14 24.74 223,136 -0.49(-1.94%)
Feb 05, 2020 26.09 26.09 24.50 25.23 161,300 -0.41(-1.60%)
Feb 04, 2020 25.13 27.45 24.30 25.64 245,317 +0.51(+2.03%)
Feb 03, 2020 21.16 25.82 21.11 25.13 712,290 +3.33(+15.28%)
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.