Dark

ARQT
Arcutis Biotherapeutics, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:59 PM EDT

25.28USD-4.351%(-1.15)1,335,824

22.00Bid 28.98Ask 6.98Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

26.26USD-0.643%(-0.17)8,105

After-hours

Sep 29, 2026 4:15:30 PM EDT

26.89USD+0.550%(+0.15)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	26.0500	26.4500	25.2500	25.2800	-4.351%	1,335,824	0.000%
2026-09-30	27.0000	27.3900	26.4100	26.4300	-1.196%	2,391,395	-4.351%
2026-09-29	27.2100	27.6350	26.7300	26.7500	-2.122%	2,936,919	-5.495%
2026-09-28	26.7000	27.5500	26.4300	27.3300	+1.523%	3,065,558	-7.501%
2026-09-25	26.5500	27.0900	25.8000	26.9200	+2.474%	2,039,977	-6.092%
2026-09-24	26.2200	26.6800	25.1900	26.2700	-0.417%	2,177,537	-3.769%
2026-09-23	27.7900	28.0200	26.0700	26.3800	-5.040%	2,512,213	-4.170%
2026-09-22	25.9000	28.2900	25.6900	27.7800	+7.011%	2,857,941	-8.999%
2026-09-21	25.5700	26.0800	25.1900	25.9600	+2.285%	1,888,259	-2.619%
2026-09-18	26.1400	26.7500	25.1300	25.3800	-4.082%	19,137,072	-0.394%
2026-09-17	25.9500	26.6200	24.3450	26.4600	+1.224%	5,862,796	-4.460%
2026-09-16	23.6300	26.3900	23.6300	26.1400	+11.187%	5,156,099	-3.290%
2026-09-15	24.2300	24.2800	23.1000	23.5100	-3.131%	3,459,265	+7.529%
2026-09-14	23.7900	24.7500	23.7900	24.2700	+1.612%	2,031,573	+4.162%
2026-09-11	23.6300	24.1800	23.5500	23.8850	+2.160%	2,044,715	+5.840%
2026-09-10	23.7000	23.8400	23.2500	23.3800	-1.930%	1,785,461	+8.127%
2026-09-09	24.0500	24.4600	23.7400	23.8400	-2.255%	2,314,510	+6.040%
2026-09-08	24.8400	25.1300	24.0900	24.3900	+2.050%	4,560,362	+3.649%
2026-09-04	23.2700	24.0200	23.2700	23.9000	+1.014%	1,631,999	+5.774%
2026-09-03	24.1300	24.1300	23.4700	23.6600	-0.797%	1,122,317	+6.847%
2026-09-02	23.9500	24.4500	23.4000	23.8500	+0.421%	1,950,718	+5.996%
2026-09-01	23.7900	24.1100	23.5400	23.7500	-0.918%	1,101,734	+6.442%
2026-08-31	23.7500	24.0700	23.2100	23.9700	+0.799%	1,522,731	+5.465%
2026-08-28	24.6000	24.8800	23.7400	23.7800	-4.383%	1,536,019	+6.308%
2026-08-27	24.9500	25.1500	24.6000	24.8700	-1.074%	2,204,696	+1.649%
2026-08-26	24.8500	25.4950	24.4500	25.1400	+1.126%	1,911,325	+0.557%
2026-08-25	25.0100	25.3400	24.7450	24.8600	+0.323%	1,185,617	+1.689%
2026-08-24	24.8000	25.2100	24.4900	24.7800	-1.196%	1,128,432	+2.018%
2026-08-21	25.4900	25.6700	24.7332	25.0800	-1.065%	2,159,330	+0.797%
2026-08-20	26.5000	26.5600	24.5300	25.3500	-4.195%	3,289,276	-0.276%
2026-08-19	27.0000	27.1900	26.3700	26.4600	-0.301%	1,025,411	-4.460%
2026-08-18	25.5100	26.7100	25.4900	26.5400	+3.631%	1,972,078	-4.748%
2026-08-17	26.2000	26.3410	25.5100	25.6100	-2.215%	1,710,163	-1.289%
2026-08-14	25.3900	26.2350	25.2800	26.1900	+1.394%	1,109,513	-3.475%
2026-08-13	26.5700	26.6500	25.7650	25.8300	-1.712%	1,585,687	-2.129%
2026-08-12	26.6200	26.6200	25.9200	26.2800	+0.191%	1,184,073	-3.805%
2026-08-11	26.2400	26.8200	25.8200	26.2300	+1.196%	1,050,004	-3.622%
2026-08-10	24.9300	25.9500	24.7600	25.9200	+2.491%	2,094,919	-2.469%
2026-08-07	26.6500	26.8800	25.2650	25.2900	-4.313%	2,449,133	-0.040%
2026-08-06	29.2100	29.2400	26.2300	26.4300	-2.472%	3,264,376	-4.351%
2026-08-05	26.0700	27.1100	26.0600	27.1000	+4.111%	2,448,788	-6.716%
2026-08-04	26.0700	26.4050	25.8350	26.0300	+0.347%	1,939,088	-2.881%
2026-08-03	26.6700	26.8550	25.6300	25.9400	-3.425%	1,570,531	-2.544%
2026-07-31	27.7700	27.9650	26.3150	26.8600	-4.037%	1,548,717	-5.882%
2026-07-30	28.0100	28.1400	27.3300	27.9900	+0.467%	1,266,702	-9.682%
2026-07-29	28.1800	28.5250	27.7200	27.8600	-1.970%	977,252	-9.261%
2026-07-28	28.0900	28.5300	27.5100	28.4200	+2.083%	1,066,060	-11.049%
2026-07-27	27.6200	28.6000	27.5400	27.8400	+1.792%	1,199,084	-9.195%
2026-07-24	27.5000	27.6900	26.7800	27.3500	+0.073%	819,356	-7.569%
2026-07-23	27.3000	27.9310	26.9850	27.3300	-2.043%	1,031,413	-7.501%
2026-07-22	28.0500	28.4607	27.6900	27.9000	-1.274%	802,453	-9.391%
2026-07-21	27.5300	28.5000	27.5200	28.2600	+2.652%	1,370,446	-10.545%
2026-07-20	28.5400	28.9800	27.5000	27.5300	-3.370%	1,254,200	-8.173%
2026-07-17	27.4900	28.8700	27.4250	28.4900	+2.704%	1,265,377	-11.267%
2026-07-16	27.7900	28.0500	27.3200	27.7400	-0.144%	1,749,961	-8.868%
2026-07-15	26.9100	27.9800	26.5000	27.7800	+3.618%	1,508,331	-8.999%
2026-07-14	27.2800	27.2800	26.4900	26.8100	-1.143%	763,806	-5.707%
2026-07-13	27.2500	27.4450	26.0100	27.1200	-2.235%	1,439,118	-6.785%
2026-07-10	28.6600	28.9800	26.9600	27.7400	-3.614%	1,572,110	-8.868%
2026-07-09	28.4000	29.8400	28.2555	28.7800	+0.982%	1,738,482	-12.161%
2026-07-08	27.3700	28.5500	27.2800	28.5000	+3.000%	1,804,102	-11.298%
2026-07-07	26.3000	27.7980	26.1000	27.6700	+6.137%	2,397,371	-8.638%
2026-07-06	25.8400	26.1700	25.2500	26.0700	+1.007%	1,290,403	-3.030%
2026-07-02	25.8600	26.1100	25.5300	25.8100	-0.116%	1,198,181	-2.053%
2026-07-01	26.4000	26.4600	25.8300	25.8400	-1.449%	937,770	-2.167%
2026-06-30	27.1500	27.2050	25.8300	26.2200	-2.018%	1,354,101	-3.585%
2026-06-29	26.7700	27.1800	26.1200	26.7600	-0.889%	1,386,239	-5.531%
2026-06-26	26.7900	27.2550	26.4400	27.0000	+1.161%	3,711,680	-6.370%
2026-06-25	27.4100	28.3800	26.6300	26.6900	-2.484%	1,971,901	-5.283%
2026-06-24	26.4600	28.1400	26.4600	27.3700	+4.187%	2,069,684	-7.636%
2026-06-23	26.5600	27.1700	26.1800	26.2700	-1.463%	1,664,016	-3.769%
2026-06-22	26.4200	27.1700	26.2400	26.6600	+1.717%	1,528,828	-5.176%
2026-06-18	26.6900	27.0000	25.4300	26.2100	-0.038%	5,480,646	-3.548%
2026-06-17	25.6700	26.6550	25.6600	26.2200	+2.143%	1,625,102	-3.585%
2026-06-16	25.6700	25.8300	25.0900	25.6700	+0.352%	1,537,145	-1.519%
2026-06-15	24.6200	25.6200	24.0400	25.5800	+4.922%	1,792,609	-1.173%
2026-06-12	24.6350	24.9899	24.2500	24.3800	-0.854%	1,329,450	+3.692%
2026-06-11	23.2000	25.3400	22.9450	24.5900	+5.854%	2,748,968	+2.806%
2026-06-10	22.6500	24.0000	22.5600	23.2300	+1.931%	1,412,384	+8.825%
2026-06-09	21.9000	22.8700	21.7200	22.7900	+5.803%	1,777,448	+10.926%
2026-06-08	21.4500	21.5700	20.9950	21.5400	+1.460%	1,120,840	+17.363%
2026-06-05	21.8500	22.1900	21.0300	21.2300	-3.280%	1,209,415	+19.077%
2026-06-04	21.4400	22.0750	21.2700	21.9500	+2.810%	1,173,407	+15.171%
2026-06-03	20.7900	21.5206	20.6500	21.3500	+2.694%	1,062,795	+18.407%
2026-06-02	21.0500	21.1000	20.4800	20.7900	-3.167%	2,311,608	+21.597%
2026-06-01	21.3650	21.5250	20.9100	21.4700	+0.047%	1,602,388	+17.746%
2026-05-29	21.4500	21.5900	21.0850	21.4600	+0.093%	1,629,710	+17.801%
2026-05-28	21.1500	21.8850	21.1300	21.4400	+1.371%	956,978	+17.910%
2026-05-27	21.3300	22.0600	21.1100	21.1500	+0.189%	1,504,254	+19.527%
2026-05-26	20.9700	21.3400	20.7250	21.1100	+1.198%	2,609,902	+19.754%
2026-05-22	21.0100	21.4100	20.6300	20.8600	-0.714%	1,163,047	+21.189%
2026-05-21	20.1600	21.1300	20.1450	21.0100	+2.638%	1,428,048	+20.324%
2026-05-20	19.6500	20.7600	19.6500	20.4700	+4.974%	2,325,926	+23.498%
2026-05-19	20.0200	20.0800	19.2950	19.5000	-2.646%	4,512,182	+29.641%
2026-05-18	21.3000	21.3350	19.9600	20.0300	-6.051%	1,412,122	+26.211%
2026-05-15	21.1300	21.8350	21.0050	21.3200	-1.159%	1,600,525	+18.574%
2026-05-14	21.7500	22.4500	21.4600	21.5700	-0.553%	1,865,778	+17.200%
2026-05-13	20.1700	22.0600	19.9300	21.6900	+4.833%	3,663,265	+16.551%
2026-05-12	21.3000	21.5600	20.2700	20.6900	-2.589%	2,313,855	+22.185%
2026-05-11	21.3200	21.7220	20.9400	21.2400	+0.331%	3,327,292	+19.021%
2026-05-08	20.7100	21.3600	20.2550	21.1700	+2.469%	2,715,306	+19.414%
2026-05-07	22.8200	23.7700	20.1900	20.6600	-14.522%	6,774,510	+22.362%
2026-05-06	23.8100	24.2700	23.2500	24.1700	+3.202%	1,383,544	+4.592%
2026-05-05	23.7200	24.0300	23.1500	23.4200	-0.298%	850,256	+7.942%
2026-05-04	23.1500	23.9500	23.1300	23.4900	+0.600%	1,277,761	+7.620%
2026-05-01	23.2200	23.7700	22.7500	23.3500	+0.560%	1,021,039	+8.266%
2026-04-30	22.5800	23.3450	22.4700	23.2200	+3.800%	1,418,645	+8.872%
2026-04-29	22.8600	23.1400	22.1300	22.3700	-3.950%	1,109,012	+13.008%
2026-04-28	23.6600	24.0000	22.9300	23.2900	-0.555%	995,423	+8.544%
2026-04-27	23.3200	24.1500	23.1500	23.4200	+0.688%	821,571	+7.942%
2026-04-24	22.6200	23.3000	22.5300	23.2600	+1.750%	1,090,581	+8.684%
2026-04-23	23.7500	23.8700	22.4500	22.8600	-3.747%	1,061,021	+10.586%
2026-04-22	23.6000	23.9100	23.4400	23.7500	+1.496%	826,189	+6.442%
2026-04-21	24.2700	24.2700	23.2600	23.4000	-4.373%	989,696	+8.034%
2026-04-20	24.4300	24.5000	23.8756	24.4700	-0.245%	887,355	+3.310%
2026-04-17	24.7600	24.8000	24.2350	24.5300	+1.406%	1,158,642	+3.057%
2026-04-16	24.5600	24.6200	23.6750	24.1900	-1.587%	900,783	+4.506%
2026-04-15	25.0900	25.3300	24.2100	24.5800	-2.033%	775,533	+2.848%
2026-04-14	24.3000	25.4700	24.2200	25.0900	+4.022%	1,611,764	+0.757%
2026-04-13	23.8700	24.5100	23.8200	24.1200	-0.372%	812,871	+4.809%
2026-04-10	24.4700	24.5400	23.5900	24.2100	-1.465%	894,690	+4.420%
2026-04-09	24.2600	25.0300	24.0300	24.5700	-0.163%	837,936	+2.890%
2026-04-08	24.2800	24.7000	23.6500	24.6100	+5.758%	1,170,000	+2.722%
2026-04-07	23.4700	23.5250	22.9650	23.2700	-1.628%	775,246	+8.638%
2026-04-06	23.6700	24.2400	23.4400	23.6550	+0.106%	1,391,214	+6.870%
2026-04-02	23.4000	24.0800	23.2000	23.6300	-1.950%	1,092,242	+6.983%
2026-04-01	23.8500	24.5200	23.6500	24.1000	+2.292%	1,351,230	+4.896%
2026-03-31	21.9000	23.6800	21.8350	23.5600	+10.455%	2,062,646	+7.301%
2026-03-30	21.5000	21.5900	21.1200	21.3300	+0.518%	1,313,836	+18.519%
2026-03-27	22.2300	22.5300	21.1300	21.2200	-5.183%	1,357,106	+19.133%
2026-03-26	22.5200	22.8900	22.3500	22.3800	-1.583%	611,303	+12.958%
2026-03-25	22.0300	23.0000	21.9450	22.7400	+4.169%	821,160	+11.170%
2026-03-24	22.0900	22.2500	21.5700	21.8300	-2.064%	1,199,846	+15.804%
2026-03-23	22.9200	23.4600	22.1200	22.2900	+0.360%	1,034,264	+13.414%
2026-03-20	22.7600	23.2900	22.1300	22.2100	-3.055%	4,095,619	+13.823%
2026-03-19	22.0000	23.0000	21.8600	22.9100	+3.013%	1,283,076	+10.345%
2026-03-18	22.4500	22.8400	22.2000	22.2400	-2.113%	1,984,955	+13.669%
2026-03-17	22.7600	22.9700	22.3100	22.7200	-0.176%	1,402,531	+11.268%
2026-03-16	23.1200	23.1950	22.5600	22.7600	+0.044%	1,135,864	+11.072%
2026-03-13	23.0900	23.4500	22.6100	22.7500	-0.698%	890,479	+11.121%
2026-03-12	23.4400	23.4400	22.5000	22.9100	-4.342%	1,087,070	+10.345%
2026-03-11	24.3600	24.5000	23.5100	23.9500	-2.603%	630,855	+5.553%
2026-03-10	25.1200	25.5300	24.3900	24.5900	-0.927%	1,309,453	+2.806%
2026-03-09	23.9200	24.9250	23.7600	24.8200	+3.417%	1,035,960	+1.853%
2026-03-06	23.5700	24.0900	23.2450	24.0000	+0.125%	1,113,170	+5.333%
2026-03-05	23.7000	24.3000	23.6900	23.9700	-0.622%	1,241,428	+5.465%
2026-03-04	23.4500	24.5600	22.8500	24.1200	+2.203%	1,421,238	+4.809%
2026-03-03	24.0400	24.5300	22.8900	23.6000	-4.685%	1,889,400	+7.119%
2026-03-02	25.9350	26.1200	24.6500	24.7600	-8.194%	2,045,030	+2.100%
2026-02-27	27.9500	28.1500	26.6000	26.9700	-5.600%	2,129,477	-6.266%
2026-02-26	27.6900	28.8000	24.8696	28.5700	+5.776%	3,378,301	-11.516%
2026-02-25	27.0400	27.6500	26.7600	27.0100	+0.111%	1,399,767	-6.405%
2026-02-24	26.0800	27.0200	26.0800	26.9800	+2.547%	786,666	-6.301%
2026-02-23	25.5000	26.4500	24.8801	26.3100	+3.522%	1,155,804	-3.915%
2026-02-20	27.7400	28.1200	24.9500	25.4150	-9.070%	2,716,557	-0.531%
2026-02-19	26.5900	28.0100	26.2800	27.9500	+4.642%	1,213,137	-9.553%
2026-02-18	26.6000	27.3200	26.5300	26.7100	+0.376%	1,132,751	-5.354%
2026-02-17	25.8500	26.6650	25.5000	26.6100	+2.900%	1,177,917	-4.998%
2026-02-13	26.8500	26.9700	25.8300	25.8600	-3.182%	786,468	-2.243%
2026-02-12	26.6800	26.7600	25.8900	26.7100	+0.451%	1,099,967	-5.354%
2026-02-11	26.9100	27.1800	25.8400	26.5900	-1.079%	675,277	-4.927%
2026-02-10	26.7400	27.2399	26.4700	26.8800	0.000%	696,545	-5.952%
2026-02-09	27.3300	27.6200	26.6000	26.8800	-1.611%	883,721	-5.952%
2026-02-06	26.5000	27.5000	26.4050	27.3200	+4.795%	1,362,903	-7.467%
2026-02-05	26.1800	26.7300	25.9600	26.0700	-0.038%	1,539,074	-3.030%
2026-02-04	26.0600	26.2050	25.5800	26.0800	-0.420%	2,300,331	-3.067%
2026-02-03	25.4300	26.6700	25.0300	26.1900	+2.425%	979,509	-3.475%
2026-02-02	25.0300	25.7450	24.5000	25.5700	+0.788%	1,443,458	-1.134%
2026-01-30	25.3700	25.6300	24.9600	25.3700	-1.399%	929,206	-0.355%
2026-01-29	25.2900	25.9500	25.2200	25.7300	+1.100%	1,250,396	-1.749%
2026-01-28	26.1900	26.3850	25.3950	25.4500	-3.342%	742,791	-0.668%
2026-01-27	26.3200	26.9700	26.0100	26.3300	+0.038%	745,518	-3.988%
2026-01-26	25.8000	26.6200	25.5100	26.3200	+0.458%	1,129,154	-3.951%
2026-01-23	26.4100	26.9000	26.0900	26.2000	-1.689%	1,317,252	-3.511%
2026-01-22	26.6900	27.0827	26.1800	26.6500	-0.187%	1,699,242	-5.141%
2026-01-21	25.7400	26.7500	25.5700	26.7000	+3.208%	1,741,747	-5.318%
2026-01-20	25.3200	26.0000	25.1200	25.8700	+0.077%	995,450	-2.281%
2026-01-16	26.4900	26.6250	25.8000	25.8500	-1.935%	1,110,987	-2.205%
2026-01-15	26.6500	26.8890	25.9900	26.3600	-1.384%	1,105,062	-4.097%
2026-01-14	25.8470	26.9300	25.7701	26.7300	+2.610%	1,289,011	-5.425%
2026-01-13	26.6900	26.7800	25.3500	26.0500	-2.726%	2,023,553	-2.956%
2026-01-12	27.7500	28.1000	25.4500	26.7800	-5.103%	4,007,583	-5.601%
2026-01-09	30.0050	30.7500	28.1100	28.2200	-5.556%	1,704,355	-10.418%
2026-01-08	29.1750	30.2600	28.8600	29.8800	+1.014%	1,695,994	-15.395%
2026-01-07	29.3700	30.5999	28.7520	29.5800	+1.232%	1,564,397	-14.537%
2026-01-06	30.0100	30.4400	29.1200	29.2200	-3.245%	1,387,659	-13.484%
2026-01-05	29.0300	30.2400	28.6000	30.2000	+4.138%	1,842,178	-16.291%
2026-01-02	28.9400	29.8800	28.4900	29.0000	-0.138%	1,652,788	-12.828%
2025-12-31	28.0800	29.6650	28.0800	29.0400	+3.419%	1,873,818	-12.948%
2025-12-30	28.4700	28.6500	27.7100	28.0800	-1.681%	1,393,297	-9.972%
2025-12-29	28.9900	29.0900	28.3000	28.5600	-1.415%	1,996,334	-11.485%
2025-12-26	29.3100	29.3900	28.8450	28.9700	-1.630%	1,312,856	-12.737%
2025-12-24	29.3400	29.5500	29.1400	29.4500	+0.478%	383,210	-14.160%
2025-12-23	29.7500	30.2600	29.2800	29.3100	-1.973%	1,404,702	-13.750%
2025-12-22	28.2600	30.0000	27.9700	29.9000	+6.748%	2,181,863	-15.452%
2025-12-19	27.9950	28.6600	27.8220	28.0100	+0.828%	3,981,881	-9.747%
2025-12-18	28.5400	28.9000	27.5450	27.7800	-1.976%	1,926,342	-8.999%
2025-12-17	28.5800	28.6900	28.0500	28.3400	-0.666%	1,424,920	-10.797%
2025-12-16	28.6400	29.4300	28.3700	28.5300	-1.451%	3,286,054	-11.392%
2025-12-15	29.2000	29.4999	28.4500	28.9500	-0.241%	2,300,079	-12.677%
2025-12-12	29.3500	29.5050	28.3000	29.0200	-1.527%	2,218,544	-12.888%
2025-12-11	29.8100	30.1400	29.3200	29.4700	-1.008%	2,412,392	-14.218%
2025-12-10	29.9200	30.2050	29.3000	29.7700	+0.034%	1,292,962	-15.082%
2025-12-09	30.8500	31.1200	29.3272	29.7600	-4.093%	2,144,858	-15.054%
2025-12-08	31.4000	31.7700	30.8800	31.0300	-0.545%	2,585,871	-18.530%
2025-12-05	31.0300	31.4499	30.3850	31.2000	+0.128%	1,284,747	-18.974%
2025-12-04	29.3730	31.3900	29.3730	31.1600	+4.005%	2,041,264	-18.870%
2025-12-03	29.7600	30.1800	29.2800	29.9600	+1.801%	1,838,566	-15.621%
2025-12-02	30.1400	30.4800	28.9500	29.4300	-3.095%	2,033,035	-14.101%
2025-12-01	30.2400	30.6500	29.8500	30.3700	-0.914%	1,576,797	-16.760%
2025-11-28	31.2700	31.2700	30.3900	30.6500	-1.001%	1,090,812	-17.520%
2025-11-26	30.9750	31.1050	30.3825	30.9600	+0.748%	1,925,096	-18.346%
2025-11-25	30.7500	31.0000	30.2500	30.7300	-0.098%	1,707,759	-17.735%
2025-11-24	29.8350	31.0950	29.6400	30.7600	+4.307%	3,801,635	-17.815%
2025-11-21	27.1500	30.0100	27.0800	29.4900	+7.903%	2,594,317	-14.276%
2025-11-20	28.4000	28.4900	27.2200	27.3300	-2.008%	2,876,139	-7.501%
2025-11-19	27.2100	28.9600	27.0000	27.8900	+2.236%	3,459,284	-9.358%
2025-11-18	25.8700	27.9200	25.5500	27.2800	+4.241%	3,240,551	-7.331%
2025-11-17	24.8600	26.8150	24.8200	26.1700	+4.680%	4,606,960	-3.401%
2025-11-14	22.2800	25.2000	22.2600	25.0000	+9.361%	3,954,003	+1.120%
2025-11-13	23.3700	23.7700	22.7800	22.8600	-2.516%	2,421,823	+10.586%
2025-11-12	24.0500	24.3900	23.2400	23.4500	-2.414%	1,589,867	+7.804%
2025-11-11	23.6200	24.1200	23.3900	24.0300	+1.179%	1,632,545	+5.202%
2025-11-10	24.7000	24.8600	23.7400	23.7500	-1.981%	2,514,050	+6.442%
2025-11-07	25.1050	25.1200	23.3205	24.2300	-3.466%	3,019,522	+4.333%
2025-11-06	23.9300	25.3500	23.7700	25.1000	+2.953%	2,636,722	+0.717%
2025-11-05	23.7900	24.5450	23.5200	24.3800	+1.541%	2,683,580	+3.692%
2025-11-04	23.9500	24.5900	23.8500	24.0100	-3.029%	2,899,223	+5.289%
2025-11-03	25.1500	25.4300	24.2200	24.7600	-2.173%	2,093,384	+2.100%
2025-10-31	24.6900	25.5600	24.6300	25.3100	+1.565%	2,300,059	-0.119%
2025-10-30	25.8900	27.0793	24.7700	24.9200	-1.463%	3,060,990	+1.445%
2025-10-29	25.8350	25.9900	23.4800	25.2900	+1.363%	5,449,157	-0.040%
2025-10-28	22.5000	25.7500	22.0000	24.9500	+27.037%	12,063,173	+1.323%
2025-10-27	20.3300	20.6000	19.6000	19.6400	-2.337%	1,826,475	+28.717%
2025-10-24	20.3200	20.3200	19.9500	20.1100	+0.149%	1,186,550	+25.709%
2025-10-23	19.8000	20.3600	19.6800	20.0800	+1.363%	1,188,874	+25.896%
2025-10-22	20.4400	20.7300	19.6600	19.8100	-4.021%	1,517,480	+27.612%
2025-10-21	20.8900	20.9400	20.5500	20.6400	-1.149%	869,614	+22.481%
2025-10-20	21.2000	21.2000	20.4200	20.8800	0.000%	1,690,476	+21.073%
2025-10-17	20.6300	21.0850	20.3000	20.8800	-0.143%	1,320,869	+21.073%
2025-10-16	21.7500	21.8400	20.3400	20.9100	-3.329%	1,618,702	+20.899%
2025-10-15	20.5000	21.7150	20.4601	21.6300	+5.874%	1,977,891	+16.875%
2025-10-14	20.4900	20.6050	20.1600	20.4300	-1.400%	1,037,991	+23.740%
2025-10-13	20.2150	21.0600	20.1632	20.7200	+3.342%	2,022,372	+22.008%
2025-10-10	20.7300	20.7300	19.7601	20.0500	-3.187%	1,824,602	+26.085%
2025-10-09	21.1400	21.4125	20.5700	20.7100	-2.495%	1,632,505	+22.067%
2025-10-08	20.6300	21.5600	20.4001	21.2400	+3.257%	2,521,702	+19.021%
2025-10-07	19.8400	20.8900	19.4100	20.5700	+4.099%	1,926,970	+22.897%
2025-10-06	19.8900	20.4450	19.6500	19.7600	-0.803%	2,145,893	+27.935%
2025-10-03	21.3000	21.3000	19.8500	19.9200	-6.259%	2,661,340	+26.908%
2025-10-02	20.0000	21.2900	19.5200	21.2500	+7.540%	2,789,290	+18.965%
2025-10-01	18.9000	20.1000	18.7900	19.7600	+4.828%	3,343,409	+27.935%
2025-09-30	18.8700	19.3600	18.6201	18.8500	+1.235%	2,558,038	+34.111%
2025-09-29	17.7300	19.2100	17.6700	18.6200	+5.976%	4,251,865	+35.768%
2025-09-26	16.7500	17.6950	16.7100	17.5700	+5.021%	1,435,203	+43.882%
2025-09-25	17.2000	17.3488	16.5700	16.7300	-3.295%	1,024,830	+51.106%
2025-09-24	17.6400	17.9500	17.1500	17.3000	-1.705%	979,741	+46.127%
2025-09-23	17.3800	18.0700	17.2900	17.6000	+1.295%	2,163,695	+43.636%
2025-09-22	17.4300	17.8364	17.2800	17.3750	-0.029%	1,058,838	+45.496%
2025-09-19	17.5700	17.8199	17.0000	17.3800	-1.863%	2,082,799	+45.455%
2025-09-18	17.3100	17.8800	17.3100	17.7100	+3.326%	1,405,424	+42.744%
2025-09-17	17.1300	17.8000	17.0500	17.1400	+1.002%	1,412,011	+47.491%
2025-09-16	16.8350	17.1700	16.8200	16.9700	+0.236%	2,129,162	+48.969%
2025-09-15	17.2000	17.2000	16.6200	16.9300	-2.082%	1,169,304	+49.321%
2025-09-12	17.6300	17.7099	16.9200	17.2900	-2.261%	1,407,041	+46.212%
2025-09-11	17.5100	17.8500	17.4900	17.6900	+0.683%	1,274,786	+42.906%
2025-09-10	17.9700	18.1500	17.2900	17.5700	-2.008%	2,045,318	+43.882%
2025-09-09	17.2250	18.1000	17.2250	17.9300	+3.462%	3,025,893	+40.993%
2025-09-08	17.3100	17.6200	17.1200	17.3300	+1.050%	1,984,189	+45.874%
2025-09-05	16.2400	17.2100	16.2100	17.1500	+5.799%	2,694,551	+47.405%
2025-09-04	15.9400	16.5500	15.9300	16.2100	+1.694%	1,856,209	+55.953%
2025-09-03	15.2200	16.1150	15.1300	15.9400	+4.047%	1,678,502	+58.595%
2025-09-02	15.4600	16.1242	15.2427	15.3200	-1.289%	1,173,291	+65.013%
2025-08-29	15.5300	15.5850	15.1000	15.5200	+0.194%	1,185,374	+62.887%
2025-08-28	15.6600	15.6950	15.1171	15.4900	-1.022%	1,342,237	+63.202%
2025-08-27	15.7900	15.9600	15.4500	15.6500	-1.137%	893,871	+61.534%
2025-08-26	15.7000	15.9400	15.6100	15.8300	+0.892%	1,187,572	+59.697%
2025-08-25	16.0000	16.1700	15.6450	15.6900	-1.845%	1,164,172	+61.122%
2025-08-22	15.5000	16.2700	15.4303	15.9850	+1.235%	1,412,386	+58.148%
2025-08-21	15.6200	15.9500	15.4300	15.7900	0.000%	936,738	+60.101%
2025-08-20	15.7600	16.0700	15.5183	15.7900	+0.127%	1,326,668	+60.101%
2025-08-19	16.7000	16.7512	15.7350	15.7700	-5.795%	1,178,340	+60.304%
2025-08-18	16.9300	17.2900	16.5200	16.7400	-0.888%	1,593,288	+51.016%
2025-08-15	16.1100	16.9100	16.0800	16.8900	+5.695%	2,009,532	+49.674%
2025-08-14	15.2100	16.1400	15.1400	15.9800	+2.239%	2,475,782	+58.198%
2025-08-13	14.9700	15.8850	14.8000	15.6300	+6.038%	2,927,628	+61.740%
2025-08-12	14.2200	14.8300	14.0800	14.7400	+3.876%	1,471,467	+71.506%
2025-08-11	14.5200	14.6250	14.0300	14.1900	-3.927%	1,624,130	+78.154%
2025-08-08	14.0300	14.7950	13.6950	14.7700	+4.603%	2,613,468	+71.158%
2025-08-07	16.2700	16.3900	13.7350	14.1200	-8.073%	4,360,755	+79.037%
2025-08-06	15.0500	15.6800	14.7600	15.3600	+0.228%	1,918,947	+64.583%
2025-08-05	14.5100	15.3400	14.3700	15.3250	+5.544%	1,845,449	+64.959%
2025-08-04	14.2900	14.6800	13.9650	14.5200	+1.610%	1,261,146	+74.105%
2025-08-01	14.3700	14.5500	14.1207	14.2900	-1.989%	1,672,453	+76.907%
2025-07-31	14.3700	14.6583	14.3100	14.5800	0.000%	1,165,388	+73.388%
2025-07-30	15.1400	15.3781	14.3350	14.5800	-2.735%	1,498,765	+73.388%
2025-07-29	15.0200	15.1100	14.7200	14.9900	+0.201%	1,255,070	+68.646%
2025-07-28	14.9000	15.2300	14.8350	14.9600	+0.673%	1,409,068	+68.984%
2025-07-25	14.9400	15.2099	14.4400	14.8600	-1.065%	1,670,917	+70.121%
2025-07-24	14.8300	15.1700	14.7600	15.0200	+0.738%	1,206,342	+68.309%
2025-07-23	14.6700	14.9900	14.4400	14.9100	+2.474%	1,106,892	+69.551%
2025-07-22	14.2500	14.7100	14.1000	14.5500	+1.464%	1,326,558	+73.746%
2025-07-21	14.9500	15.1600	14.2850	14.3400	-2.249%	1,234,426	+76.290%
2025-07-18	15.6500	15.7800	14.3600	14.6700	-5.233%	1,688,536	+72.324%
2025-07-17	15.4500	15.5750	15.1700	15.4800	+0.324%	948,651	+63.307%
2025-07-16	15.5500	15.8900	15.0000	15.4300	+0.195%	1,772,114	+63.837%
2025-07-15	15.9500	15.9650	15.2350	15.4000	-3.145%	1,640,572	+64.156%
2025-07-14	14.9800	15.9300	14.9200	15.9000	+5.929%	1,975,499	+58.994%
2025-07-11	15.2400	15.3000	14.7000	15.0100	-1.703%	1,429,981	+68.421%
2025-07-10	14.1400	15.3550	14.0400	15.2700	+7.384%	2,341,460	+65.553%
2025-07-09	13.9900	14.5300	13.8750	14.2200	+3.343%	2,061,754	+77.778%
2025-07-08	13.4400	13.8900	13.3450	13.7600	+2.763%	1,454,060	+83.721%
2025-07-07	13.7500	13.8048	13.0600	13.3900	-3.111%	2,005,756	+88.798%
2025-07-03	13.7800	13.9100	13.5124	13.8200	+0.436%	778,148	+82.923%
2025-07-02	13.7300	13.9800	13.5100	13.7600	+0.073%	1,654,756	+83.721%
2025-07-01	13.8900	14.3100	13.6500	13.7500	-1.926%	2,020,290	+83.855%
2025-06-30	13.7500	14.0950	13.4723	14.0200	+2.038%	1,936,333	+80.314%
2025-06-27	14.4000	14.4000	13.6500	13.7400	-4.583%	2,335,612	+83.988%
2025-06-26	14.3900	14.5800	14.2250	14.4000	-0.484%	1,335,848	+75.556%
2025-06-25	14.3300	14.6477	13.9700	14.4700	+0.977%	2,157,405	+74.706%
2025-06-24	14.6900	14.6900	14.1000	14.3300	-0.486%	2,360,416	+76.413%
2025-06-23	13.6800	14.5300	13.6700	14.4000	+4.197%	3,175,145	+75.556%
2025-06-20	13.8200	14.3000	13.6300	13.8200	+1.097%	1,902,249	+82.923%
2025-06-18	13.3500	13.9900	13.2100	13.6700	+3.092%	2,334,840	+84.931%
2025-06-17	13.2600	13.3000	12.9700	13.2600	-1.045%	1,629,273	+90.649%
2025-06-16	13.6200	13.8400	13.0600	13.4000	-0.223%	2,099,161	+88.657%
2025-06-13	13.0300	13.5500	12.7200	13.4300	-0.519%	2,230,223	+88.235%
2025-06-12	13.6200	13.8000	13.3700	13.5000	-1.675%	1,370,473	+87.259%
2025-06-11	14.2500	14.4200	13.7000	13.7300	-1.152%	2,993,546	+84.122%
2025-06-10	14.1600	14.4100	13.8650	13.8900	-2.252%	1,547,025	+82.001%
2025-06-09	14.7500	14.8500	14.0800	14.2100	-1.113%	1,545,623	+77.903%
2025-06-06	13.9000	14.5450	13.6700	14.3700	+6.366%	2,441,579	+75.922%
2025-06-05	13.2500	13.7300	13.0400	13.5100	+1.809%	1,332,440	+87.121%
2025-06-04	13.2600	13.4700	13.2500	13.2700	0.000%	1,411,960	+90.505%
2025-06-03	13.4500	13.5056	13.1000	13.2700	-1.558%	1,740,675	+90.505%
2025-06-02	13.1200	13.6500	13.1200	13.4800	+3.374%	1,893,631	+87.537%
2025-05-30	13.5500	13.5500	12.8300	13.0400	-4.609%	3,324,862	+93.865%
2025-05-29	13.7300	13.8700	13.3700	13.6700	+0.663%	1,488,512	+84.931%
2025-05-28	14.1600	14.1600	13.5300	13.5800	-3.960%	1,308,914	+86.156%
2025-05-27	14.2600	14.3000	13.7250	14.1400	+1.144%	2,073,436	+78.784%
2025-05-23	13.4900	14.0000	13.2722	13.9800	+2.343%	1,646,232	+80.830%
2025-05-22	13.7400	14.1000	13.4900	13.6600	-0.727%	3,107,115	+85.066%
2025-05-21	14.3100	14.3750	13.5700	13.7600	-5.169%	2,005,137	+83.721%
2025-05-20	14.7000	14.7500	14.1400	14.5100	-0.888%	1,916,026	+74.225%
2025-05-19	13.7800	14.6700	13.6600	14.6400	+3.756%	1,381,502	+72.678%
2025-05-16	13.7900	14.1850	13.5700	14.1100	+3.522%	1,873,935	+79.164%
2025-05-15	13.5500	13.7808	13.3100	13.6300	+0.221%	1,444,772	+85.473%
2025-05-14	13.9400	14.1250	13.5400	13.6000	-1.592%	2,080,959	+85.882%
2025-05-13	14.5300	14.5550	13.6300	13.8200	-3.961%	2,075,810	+82.923%
2025-05-12	13.5100	14.6100	13.5000	14.3900	+6.356%	2,289,335	+75.678%
2025-05-09	13.5000	13.9300	13.1500	13.5300	+0.111%	1,987,630	+86.844%
2025-05-08	13.6300	14.2100	13.4300	13.5150	-1.350%	2,672,703	+87.051%
2025-05-07	14.2400	14.3400	12.4200	13.7000	-4.330%	4,689,124	+84.526%
2025-05-06	14.9700	15.5600	14.3200	14.3200	-7.073%	3,580,031	+76.536%
2025-05-05	15.2600	15.6700	15.0200	15.4100	+1.115%	2,094,766	+64.049%
2025-05-02	14.7500	15.5800	14.7400	15.2400	+4.027%	1,565,963	+65.879%
2025-05-01	14.9500	14.9500	14.1300	14.6500	-1.744%	1,606,832	+72.560%
2025-04-30	14.3850	15.0000	14.1910	14.9100	+1.085%	1,276,137	+69.551%
2025-04-29	14.4600	14.8400	14.1100	14.7500	+1.514%	1,449,795	+71.390%
2025-04-28	14.7100	14.9600	14.1950	14.5300	-0.548%	1,047,702	+73.985%
2025-04-25	14.5600	14.7700	14.2100	14.6100	-0.747%	830,289	+73.032%
2025-04-24	14.4400	14.9300	14.2700	14.7200	+1.869%	1,531,640	+71.739%
2025-04-23	14.3500	15.0200	14.2000	14.4500	+4.483%	1,704,753	+74.948%
2025-04-22	13.7400	14.0000	13.5700	13.8300	+2.217%	2,253,453	+82.791%
2025-04-21	12.7900	14.0100	12.7900	13.5300	+3.997%	2,447,075	+86.844%
2025-04-17	12.9600	13.8600	12.7500	13.0100	+0.386%	1,598,382	+94.312%
2025-04-16	12.9400	13.1300	12.5100	12.9600	-1.744%	1,826,079	+95.062%
2025-04-15	12.8600	13.6700	12.8600	13.1900	+1.932%	2,354,195	+91.660%
2025-04-14	13.0600	13.2400	12.6500	12.9400	+2.780%	2,023,902	+95.363%
2025-04-11	13.1100	13.1300	11.8600	12.5900	-6.324%	4,855,606	+100.794%

.dark-mode .WtPFXm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtPFXm{ color: #333333; background-color: white; border: 2px solid #333333; }ARQTArcutis Biotherapeutics, Inc. Common Stockstock NASDAQ

ARQT
Arcutis Biotherapeutics, Inc. Common Stock
stock NASDAQ