Dark

ARQT
Arcutis Biotherapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:53 PM EDT

27.99USD+0.413%(+0.12)1,265,872

23.87Bid 33.98Ask 10.11Spread

Pre-market

Jul 30, 2026 8:30:30 AM EDT

27.94USD+0.251%(+0.07)3,008

After-hours

Jul 30, 2026 4:17:30 PM EDT

28.00USD+0.054%(+0.01)285

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	27.9000	28.1200	27.3700	27.9900	+0.467%	1,265,872	0.000%
2026-07-29	28.1800	28.5250	27.7200	27.8600	-1.970%	977,252	+0.467%
2026-07-28	28.0900	28.5300	27.5100	28.4200	+2.083%	1,066,060	-1.513%
2026-07-27	27.6200	28.6000	27.5400	27.8400	+1.792%	1,199,084	+0.539%
2026-07-24	27.5000	27.6900	26.7800	27.3500	+0.073%	819,356	+2.340%
2026-07-23	27.3000	27.9310	26.9850	27.3300	-2.043%	1,031,413	+2.415%
2026-07-22	28.0500	28.4607	27.6900	27.9000	-1.274%	802,453	+0.323%
2026-07-21	27.5300	28.5000	27.5200	28.2600	+2.652%	1,370,446	-0.955%
2026-07-20	28.5400	28.9800	27.5000	27.5300	-3.370%	1,254,200	+1.671%
2026-07-17	27.4900	28.8700	27.4250	28.4900	+2.704%	1,265,377	-1.755%
2026-07-16	27.7900	28.0500	27.3200	27.7400	-0.144%	1,749,961	+0.901%
2026-07-15	26.9100	27.9800	26.5000	27.7800	+3.618%	1,508,331	+0.756%
2026-07-14	27.2800	27.2800	26.4900	26.8100	-1.143%	763,806	+4.401%
2026-07-13	27.2500	27.4450	26.0100	27.1200	-2.235%	1,439,118	+3.208%
2026-07-10	28.6600	28.9800	26.9600	27.7400	-3.614%	1,572,110	+0.901%
2026-07-09	28.4000	29.8400	28.2555	28.7800	+0.982%	1,738,482	-2.745%
2026-07-08	27.3700	28.5500	27.2800	28.5000	+3.000%	1,804,102	-1.789%
2026-07-07	26.3000	27.7980	26.1000	27.6700	+6.137%	2,397,371	+1.156%
2026-07-06	25.8400	26.1700	25.2500	26.0700	+1.007%	1,290,403	+7.365%
2026-07-02	25.8600	26.1100	25.5300	25.8100	-0.116%	1,198,181	+8.446%
2026-07-01	26.4000	26.4600	25.8300	25.8400	-1.449%	937,770	+8.320%
2026-06-30	27.1500	27.2050	25.8300	26.2200	-2.018%	1,354,101	+6.751%
2026-06-29	26.7700	27.1800	26.1200	26.7600	-0.889%	1,386,239	+4.596%
2026-06-26	26.7900	27.2550	26.4400	27.0000	+1.161%	3,711,680	+3.667%
2026-06-25	27.4100	28.3800	26.6300	26.6900	-2.484%	1,971,901	+4.871%
2026-06-24	26.4600	28.1400	26.4600	27.3700	+4.187%	2,069,684	+2.265%
2026-06-23	26.5600	27.1700	26.1800	26.2700	-1.463%	1,664,016	+6.547%
2026-06-22	26.4200	27.1700	26.2400	26.6600	+1.717%	1,528,828	+4.989%
2026-06-18	26.6900	27.0000	25.4300	26.2100	-0.038%	5,480,646	+6.791%
2026-06-17	25.6700	26.6550	25.6600	26.2200	+2.143%	1,625,102	+6.751%
2026-06-16	25.6700	25.8300	25.0900	25.6700	+0.352%	1,537,145	+9.038%
2026-06-15	24.6200	25.6200	24.0400	25.5800	+4.922%	1,792,609	+9.421%
2026-06-12	24.6350	24.9899	24.2500	24.3800	-0.854%	1,329,450	+14.807%
2026-06-11	23.2000	25.3400	22.9450	24.5900	+5.854%	2,748,968	+13.827%
2026-06-10	22.6500	24.0000	22.5600	23.2300	+1.931%	1,412,384	+20.491%
2026-06-09	21.9000	22.8700	21.7200	22.7900	+5.803%	1,777,448	+22.817%
2026-06-08	21.4500	21.5700	20.9950	21.5400	+1.460%	1,120,840	+29.944%
2026-06-05	21.8500	22.1900	21.0300	21.2300	-3.280%	1,209,415	+31.842%
2026-06-04	21.4400	22.0750	21.2700	21.9500	+2.810%	1,173,407	+27.517%
2026-06-03	20.7900	21.5206	20.6500	21.3500	+2.694%	1,062,795	+31.101%
2026-06-02	21.0500	21.1000	20.4800	20.7900	-3.167%	2,311,608	+34.632%
2026-06-01	21.3650	21.5250	20.9100	21.4700	+0.047%	1,602,388	+30.368%
2026-05-29	21.4500	21.5900	21.0850	21.4600	+0.093%	1,629,710	+30.429%
2026-05-28	21.1500	21.8850	21.1300	21.4400	+1.371%	956,978	+30.550%
2026-05-27	21.3300	22.0600	21.1100	21.1500	+0.189%	1,504,254	+32.340%
2026-05-26	20.9700	21.3400	20.7250	21.1100	+1.198%	2,609,902	+32.591%
2026-05-22	21.0100	21.4100	20.6300	20.8600	-0.714%	1,163,047	+34.180%
2026-05-21	20.1600	21.1300	20.1450	21.0100	+2.638%	1,428,048	+33.222%
2026-05-20	19.6500	20.7600	19.6500	20.4700	+4.974%	2,325,926	+36.737%
2026-05-19	20.0200	20.0800	19.2950	19.5000	-2.646%	4,512,182	+43.538%
2026-05-18	21.3000	21.3350	19.9600	20.0300	-6.051%	1,412,122	+39.740%
2026-05-15	21.1300	21.8350	21.0050	21.3200	-1.159%	1,600,525	+31.285%
2026-05-14	21.7500	22.4500	21.4600	21.5700	-0.553%	1,865,778	+29.764%
2026-05-13	20.1700	22.0600	19.9300	21.6900	+4.833%	3,663,265	+29.046%
2026-05-12	21.3000	21.5600	20.2700	20.6900	-2.589%	2,313,855	+35.283%
2026-05-11	21.3200	21.7220	20.9400	21.2400	+0.331%	3,327,292	+31.780%
2026-05-08	20.7100	21.3600	20.2550	21.1700	+2.469%	2,715,306	+32.215%
2026-05-07	22.8200	23.7700	20.1900	20.6600	-14.522%	6,774,510	+35.479%
2026-05-06	23.8100	24.2700	23.2500	24.1700	+3.202%	1,383,544	+15.805%
2026-05-05	23.7200	24.0300	23.1500	23.4200	-0.298%	850,256	+19.513%
2026-05-04	23.1500	23.9500	23.1300	23.4900	+0.600%	1,277,761	+19.157%
2026-05-01	23.2200	23.7700	22.7500	23.3500	+0.560%	1,021,039	+19.872%
2026-04-30	22.5800	23.3450	22.4700	23.2200	+3.800%	1,418,645	+20.543%
2026-04-29	22.8600	23.1400	22.1300	22.3700	-3.950%	1,109,012	+25.123%
2026-04-28	23.6600	24.0000	22.9300	23.2900	-0.555%	995,423	+20.180%
2026-04-27	23.3200	24.1500	23.1500	23.4200	+0.688%	821,571	+19.513%
2026-04-24	22.6200	23.3000	22.5300	23.2600	+1.750%	1,090,581	+20.335%
2026-04-23	23.7500	23.8700	22.4500	22.8600	-3.747%	1,061,021	+22.441%
2026-04-22	23.6000	23.9100	23.4400	23.7500	+1.496%	826,189	+17.853%
2026-04-21	24.2700	24.2700	23.2600	23.4000	-4.373%	989,696	+19.615%
2026-04-20	24.4300	24.5000	23.8756	24.4700	-0.245%	887,355	+14.385%
2026-04-17	24.7600	24.8000	24.2350	24.5300	+1.406%	1,158,642	+14.105%
2026-04-16	24.5600	24.6200	23.6750	24.1900	-1.587%	900,783	+15.709%
2026-04-15	25.0900	25.3300	24.2100	24.5800	-2.033%	775,533	+13.873%
2026-04-14	24.3000	25.4700	24.2200	25.0900	+4.022%	1,611,764	+11.558%
2026-04-13	23.8700	24.5100	23.8200	24.1200	-0.372%	812,871	+16.045%
2026-04-10	24.4700	24.5400	23.5900	24.2100	-1.465%	894,690	+15.613%
2026-04-09	24.2600	25.0300	24.0300	24.5700	-0.163%	837,936	+13.919%
2026-04-08	24.2800	24.7000	23.6500	24.6100	+5.758%	1,170,000	+13.734%
2026-04-07	23.4700	23.5250	22.9650	23.2700	-1.628%	775,246	+20.284%
2026-04-06	23.6700	24.2400	23.4400	23.6550	+0.106%	1,391,214	+18.326%
2026-04-02	23.4000	24.0800	23.2000	23.6300	-1.950%	1,092,242	+18.451%
2026-04-01	23.8500	24.5200	23.6500	24.1000	+2.292%	1,351,230	+16.141%
2026-03-31	21.9000	23.6800	21.8350	23.5600	+10.455%	2,062,646	+18.803%
2026-03-30	21.5000	21.5900	21.1200	21.3300	+0.518%	1,313,836	+31.224%
2026-03-27	22.2300	22.5300	21.1300	21.2200	-5.183%	1,357,106	+31.904%
2026-03-26	22.5200	22.8900	22.3500	22.3800	-1.583%	611,303	+25.067%
2026-03-25	22.0300	23.0000	21.9450	22.7400	+4.169%	821,160	+23.087%
2026-03-24	22.0900	22.2500	21.5700	21.8300	-2.064%	1,199,846	+28.218%
2026-03-23	22.9200	23.4600	22.1200	22.2900	+0.360%	1,034,264	+25.572%
2026-03-20	22.7600	23.2900	22.1300	22.2100	-3.055%	4,095,619	+26.024%
2026-03-19	22.0000	23.0000	21.8600	22.9100	+3.013%	1,283,076	+22.174%
2026-03-18	22.4500	22.8400	22.2000	22.2400	-2.113%	1,984,955	+25.854%
2026-03-17	22.7600	22.9700	22.3100	22.7200	-0.176%	1,402,531	+23.195%
2026-03-16	23.1200	23.1950	22.5600	22.7600	+0.044%	1,135,864	+22.979%
2026-03-13	23.0900	23.4500	22.6100	22.7500	-0.698%	890,479	+23.033%
2026-03-12	23.4400	23.4400	22.5000	22.9100	-4.342%	1,087,070	+22.174%
2026-03-11	24.3600	24.5000	23.5100	23.9500	-2.603%	630,855	+16.868%
2026-03-10	25.1200	25.5300	24.3900	24.5900	-0.927%	1,309,453	+13.827%
2026-03-09	23.9200	24.9250	23.7600	24.8200	+3.417%	1,035,960	+12.772%
2026-03-06	23.5700	24.0900	23.2450	24.0000	+0.125%	1,113,170	+16.625%
2026-03-05	23.7000	24.3000	23.6900	23.9700	-0.622%	1,241,428	+16.771%
2026-03-04	23.4500	24.5600	22.8500	24.1200	+2.203%	1,421,238	+16.045%
2026-03-03	24.0400	24.5300	22.8900	23.6000	-4.685%	1,889,400	+18.602%
2026-03-02	25.9350	26.1200	24.6500	24.7600	-8.194%	2,045,030	+13.045%
2026-02-27	27.9500	28.1500	26.6000	26.9700	-5.600%	2,129,477	+3.782%
2026-02-26	27.6900	28.8000	24.8696	28.5700	+5.776%	3,378,301	-2.030%
2026-02-25	27.0400	27.6500	26.7600	27.0100	+0.111%	1,399,767	+3.628%
2026-02-24	26.0800	27.0200	26.0800	26.9800	+2.547%	786,666	+3.744%
2026-02-23	25.5000	26.4500	24.8801	26.3100	+3.522%	1,155,804	+6.385%
2026-02-20	27.7400	28.1200	24.9500	25.4150	-9.070%	2,716,557	+10.132%
2026-02-19	26.5900	28.0100	26.2800	27.9500	+4.642%	1,213,137	+0.143%
2026-02-18	26.6000	27.3200	26.5300	26.7100	+0.376%	1,132,751	+4.792%
2026-02-17	25.8500	26.6650	25.5000	26.6100	+2.900%	1,177,917	+5.186%
2026-02-13	26.8500	26.9700	25.8300	25.8600	-3.182%	786,468	+8.237%
2026-02-12	26.6800	26.7600	25.8900	26.7100	+0.451%	1,099,967	+4.792%
2026-02-11	26.9100	27.1800	25.8400	26.5900	-1.079%	675,277	+5.265%
2026-02-10	26.7400	27.2399	26.4700	26.8800	0.000%	696,545	+4.129%
2026-02-09	27.3300	27.6200	26.6000	26.8800	-1.611%	883,721	+4.129%
2026-02-06	26.5000	27.5000	26.4050	27.3200	+4.795%	1,362,903	+2.452%
2026-02-05	26.1800	26.7300	25.9600	26.0700	-0.038%	1,539,074	+7.365%
2026-02-04	26.0600	26.2050	25.5800	26.0800	-0.420%	2,300,331	+7.324%
2026-02-03	25.4300	26.6700	25.0300	26.1900	+2.425%	979,509	+6.873%
2026-02-02	25.0300	25.7450	24.5000	25.5700	+0.788%	1,443,458	+9.464%
2026-01-30	25.3700	25.6300	24.9600	25.3700	-1.399%	929,206	+10.327%
2026-01-29	25.2900	25.9500	25.2200	25.7300	+1.100%	1,250,396	+8.784%
2026-01-28	26.1900	26.3850	25.3950	25.4500	-3.342%	742,791	+9.980%
2026-01-27	26.3200	26.9700	26.0100	26.3300	+0.038%	745,518	+6.305%
2026-01-26	25.8000	26.6200	25.5100	26.3200	+0.458%	1,129,154	+6.345%
2026-01-23	26.4100	26.9000	26.0900	26.2000	-1.689%	1,317,252	+6.832%
2026-01-22	26.6900	27.0827	26.1800	26.6500	-0.187%	1,699,242	+5.028%
2026-01-21	25.7400	26.7500	25.5700	26.7000	+3.208%	1,741,747	+4.831%
2026-01-20	25.3200	26.0000	25.1200	25.8700	+0.077%	995,450	+8.195%
2026-01-16	26.4900	26.6250	25.8000	25.8500	-1.935%	1,110,987	+8.279%
2026-01-15	26.6500	26.8890	25.9900	26.3600	-1.384%	1,105,062	+6.184%
2026-01-14	25.8470	26.9300	25.7701	26.7300	+2.610%	1,289,011	+4.714%
2026-01-13	26.6900	26.7800	25.3500	26.0500	-2.726%	2,023,553	+7.447%
2026-01-12	27.7500	28.1000	25.4500	26.7800	-5.103%	4,007,583	+4.518%
2026-01-09	30.0050	30.7500	28.1100	28.2200	-5.556%	1,704,355	-0.815%
2026-01-08	29.1750	30.2600	28.8600	29.8800	+1.014%	1,695,994	-6.325%
2026-01-07	29.3700	30.5999	28.7520	29.5800	+1.232%	1,564,397	-5.375%
2026-01-06	30.0100	30.4400	29.1200	29.2200	-3.245%	1,387,659	-4.209%
2026-01-05	29.0300	30.2400	28.6000	30.2000	+4.138%	1,842,178	-7.318%
2026-01-02	28.9400	29.8800	28.4900	29.0000	-0.138%	1,652,788	-3.483%
2025-12-31	28.0800	29.6650	28.0800	29.0400	+3.419%	1,873,818	-3.616%
2025-12-30	28.4700	28.6500	27.7100	28.0800	-1.681%	1,393,297	-0.321%
2025-12-29	28.9900	29.0900	28.3000	28.5600	-1.415%	1,996,334	-1.996%
2025-12-26	29.3100	29.3900	28.8450	28.9700	-1.630%	1,312,856	-3.383%
2025-12-24	29.3400	29.5500	29.1400	29.4500	+0.478%	383,210	-4.958%
2025-12-23	29.7500	30.2600	29.2800	29.3100	-1.973%	1,404,702	-4.504%
2025-12-22	28.2600	30.0000	27.9700	29.9000	+6.748%	2,181,863	-6.388%
2025-12-19	27.9950	28.6600	27.8220	28.0100	+0.828%	3,981,881	-0.071%
2025-12-18	28.5400	28.9000	27.5450	27.7800	-1.976%	1,926,342	+0.756%
2025-12-17	28.5800	28.6900	28.0500	28.3400	-0.666%	1,424,920	-1.235%
2025-12-16	28.6400	29.4300	28.3700	28.5300	-1.451%	3,286,054	-1.893%
2025-12-15	29.2000	29.4999	28.4500	28.9500	-0.241%	2,300,079	-3.316%
2025-12-12	29.3500	29.5050	28.3000	29.0200	-1.527%	2,218,544	-3.549%
2025-12-11	29.8100	30.1400	29.3200	29.4700	-1.008%	2,412,392	-5.022%
2025-12-10	29.9200	30.2050	29.3000	29.7700	+0.034%	1,292,962	-5.979%
2025-12-09	30.8500	31.1200	29.3272	29.7600	-4.093%	2,144,858	-5.948%
2025-12-08	31.4000	31.7700	30.8800	31.0300	-0.545%	2,585,871	-9.797%
2025-12-05	31.0300	31.4499	30.3850	31.2000	+0.128%	1,284,747	-10.288%
2025-12-04	29.3730	31.3900	29.3730	31.1600	+4.005%	2,041,264	-10.173%
2025-12-03	29.7600	30.1800	29.2800	29.9600	+1.801%	1,838,566	-6.575%
2025-12-02	30.1400	30.4800	28.9500	29.4300	-3.095%	2,033,035	-4.893%
2025-12-01	30.2400	30.6500	29.8500	30.3700	-0.914%	1,576,797	-7.837%
2025-11-28	31.2700	31.2700	30.3900	30.6500	-1.001%	1,090,812	-8.679%
2025-11-26	30.9750	31.1050	30.3825	30.9600	+0.748%	1,925,096	-9.593%
2025-11-25	30.7500	31.0000	30.2500	30.7300	-0.098%	1,707,759	-8.916%
2025-11-24	29.8350	31.0950	29.6400	30.7600	+4.307%	3,801,635	-9.005%
2025-11-21	27.1500	30.0100	27.0800	29.4900	+7.903%	2,594,317	-5.086%
2025-11-20	28.4000	28.4900	27.2200	27.3300	-2.008%	2,876,139	+2.415%
2025-11-19	27.2100	28.9600	27.0000	27.8900	+2.236%	3,459,284	+0.359%
2025-11-18	25.8700	27.9200	25.5500	27.2800	+4.241%	3,240,551	+2.603%
2025-11-17	24.8600	26.8150	24.8200	26.1700	+4.680%	4,606,960	+6.955%
2025-11-14	22.2800	25.2000	22.2600	25.0000	+9.361%	3,954,003	+11.960%
2025-11-13	23.3700	23.7700	22.7800	22.8600	-2.516%	2,421,823	+22.441%
2025-11-12	24.0500	24.3900	23.2400	23.4500	-2.414%	1,589,867	+19.360%
2025-11-11	23.6200	24.1200	23.3900	24.0300	+1.179%	1,632,545	+16.479%
2025-11-10	24.7000	24.8600	23.7400	23.7500	-1.981%	2,514,050	+17.853%
2025-11-07	25.1050	25.1200	23.3205	24.2300	-3.466%	3,019,522	+15.518%
2025-11-06	23.9300	25.3500	23.7700	25.1000	+2.953%	2,636,722	+11.514%
2025-11-05	23.7900	24.5450	23.5200	24.3800	+1.541%	2,683,580	+14.807%
2025-11-04	23.9500	24.5900	23.8500	24.0100	-3.029%	2,899,223	+16.576%
2025-11-03	25.1500	25.4300	24.2200	24.7600	-2.173%	2,093,384	+13.045%
2025-10-31	24.6900	25.5600	24.6300	25.3100	+1.565%	2,300,059	+10.589%
2025-10-30	25.8900	27.0793	24.7700	24.9200	-1.463%	3,060,990	+12.319%
2025-10-29	25.8350	25.9900	23.4800	25.2900	+1.363%	5,449,157	+10.676%
2025-10-28	22.5000	25.7500	22.0000	24.9500	+27.037%	12,063,173	+12.184%
2025-10-27	20.3300	20.6000	19.6000	19.6400	-2.337%	1,826,475	+42.515%
2025-10-24	20.3200	20.3200	19.9500	20.1100	+0.149%	1,186,550	+39.184%
2025-10-23	19.8000	20.3600	19.6800	20.0800	+1.363%	1,188,874	+39.392%
2025-10-22	20.4400	20.7300	19.6600	19.8100	-4.021%	1,517,480	+41.292%
2025-10-21	20.8900	20.9400	20.5500	20.6400	-1.149%	869,614	+35.610%
2025-10-20	21.2000	21.2000	20.4200	20.8800	0.000%	1,690,476	+34.052%
2025-10-17	20.6300	21.0850	20.3000	20.8800	-0.143%	1,320,869	+34.052%
2025-10-16	21.7500	21.8400	20.3400	20.9100	-3.329%	1,618,702	+33.859%
2025-10-15	20.5000	21.7150	20.4601	21.6300	+5.874%	1,977,891	+29.404%
2025-10-14	20.4900	20.6050	20.1600	20.4300	-1.400%	1,037,991	+37.004%
2025-10-13	20.2150	21.0600	20.1632	20.7200	+3.342%	2,022,372	+35.087%
2025-10-10	20.7300	20.7300	19.7601	20.0500	-3.187%	1,824,602	+39.601%
2025-10-09	21.1400	21.4125	20.5700	20.7100	-2.495%	1,632,505	+35.152%
2025-10-08	20.6300	21.5600	20.4001	21.2400	+3.257%	2,521,702	+31.780%
2025-10-07	19.8400	20.8900	19.4100	20.5700	+4.099%	1,926,970	+36.072%
2025-10-06	19.8900	20.4450	19.6500	19.7600	-0.803%	2,145,893	+41.650%
2025-10-03	21.3000	21.3000	19.8500	19.9200	-6.259%	2,661,340	+40.512%
2025-10-02	20.0000	21.2900	19.5200	21.2500	+7.540%	2,789,290	+31.718%
2025-10-01	18.9000	20.1000	18.7900	19.7600	+4.828%	3,343,409	+41.650%
2025-09-30	18.8700	19.3600	18.6201	18.8500	+1.235%	2,558,038	+48.488%
2025-09-29	17.7300	19.2100	17.6700	18.6200	+5.976%	4,251,865	+50.322%
2025-09-26	16.7500	17.6950	16.7100	17.5700	+5.021%	1,435,203	+59.306%
2025-09-25	17.2000	17.3488	16.5700	16.7300	-3.295%	1,024,830	+67.304%
2025-09-24	17.6400	17.9500	17.1500	17.3000	-1.705%	979,741	+61.792%
2025-09-23	17.3800	18.0700	17.2900	17.6000	+1.295%	2,163,695	+59.034%
2025-09-22	17.4300	17.8364	17.2800	17.3750	-0.029%	1,058,838	+61.094%
2025-09-19	17.5700	17.8199	17.0000	17.3800	-1.863%	2,082,799	+61.047%
2025-09-18	17.3100	17.8800	17.3100	17.7100	+3.326%	1,405,424	+58.046%
2025-09-17	17.1300	17.8000	17.0500	17.1400	+1.002%	1,412,011	+63.302%
2025-09-16	16.8350	17.1700	16.8200	16.9700	+0.236%	2,129,162	+64.938%
2025-09-15	17.2000	17.2000	16.6200	16.9300	-2.082%	1,169,304	+65.328%
2025-09-12	17.6300	17.7099	16.9200	17.2900	-2.261%	1,407,041	+61.885%
2025-09-11	17.5100	17.8500	17.4900	17.6900	+0.683%	1,274,786	+58.225%
2025-09-10	17.9700	18.1500	17.2900	17.5700	-2.008%	2,045,318	+59.306%
2025-09-09	17.2250	18.1000	17.2250	17.9300	+3.462%	3,025,893	+56.107%
2025-09-08	17.3100	17.6200	17.1200	17.3300	+1.050%	1,984,189	+61.512%
2025-09-05	16.2400	17.2100	16.2100	17.1500	+5.799%	2,694,551	+63.207%
2025-09-04	15.9400	16.5500	15.9300	16.2100	+1.694%	1,856,209	+72.671%
2025-09-03	15.2200	16.1150	15.1300	15.9400	+4.047%	1,678,502	+75.596%
2025-09-02	15.4600	16.1242	15.2427	15.3200	-1.289%	1,173,291	+82.702%
2025-08-29	15.5300	15.5850	15.1000	15.5200	+0.194%	1,185,374	+80.348%
2025-08-28	15.6600	15.6950	15.1171	15.4900	-1.022%	1,342,237	+80.697%
2025-08-27	15.7900	15.9600	15.4500	15.6500	-1.137%	893,871	+78.850%
2025-08-26	15.7000	15.9400	15.6100	15.8300	+0.892%	1,187,572	+76.816%
2025-08-25	16.0000	16.1700	15.6450	15.6900	-1.845%	1,164,172	+78.394%
2025-08-22	15.5000	16.2700	15.4303	15.9850	+1.235%	1,412,386	+75.102%
2025-08-21	15.6200	15.9500	15.4300	15.7900	0.000%	936,738	+77.264%
2025-08-20	15.7600	16.0700	15.5183	15.7900	+0.127%	1,326,668	+77.264%
2025-08-19	16.7000	16.7512	15.7350	15.7700	-5.795%	1,178,340	+77.489%
2025-08-18	16.9300	17.2900	16.5200	16.7400	-0.888%	1,593,288	+67.204%
2025-08-15	16.1100	16.9100	16.0800	16.8900	+5.695%	2,009,532	+65.719%
2025-08-14	15.2100	16.1400	15.1400	15.9800	+2.239%	2,475,782	+75.156%
2025-08-13	14.9700	15.8850	14.8000	15.6300	+6.038%	2,927,628	+79.079%
2025-08-12	14.2200	14.8300	14.0800	14.7400	+3.876%	1,471,467	+89.891%
2025-08-11	14.5200	14.6250	14.0300	14.1900	-3.927%	1,624,130	+97.252%
2025-08-08	14.0300	14.7950	13.6950	14.7700	+4.603%	2,613,468	+89.506%
2025-08-07	16.2700	16.3900	13.7350	14.1200	-8.073%	4,360,755	+98.229%
2025-08-06	15.0500	15.6800	14.7600	15.3600	+0.228%	1,918,947	+82.227%
2025-08-05	14.5100	15.3400	14.3700	15.3250	+5.544%	1,845,449	+82.643%
2025-08-04	14.2900	14.6800	13.9650	14.5200	+1.610%	1,261,146	+92.769%
2025-08-01	14.3700	14.5500	14.1207	14.2900	-1.989%	1,672,453	+95.871%
2025-07-31	14.3700	14.6583	14.3100	14.5800	0.000%	1,165,388	+91.975%
2025-07-30	15.1400	15.3781	14.3350	14.5800	-2.735%	1,498,765	+91.975%
2025-07-29	15.0200	15.1100	14.7200	14.9900	+0.201%	1,255,070	+86.724%
2025-07-28	14.9000	15.2300	14.8350	14.9600	+0.673%	1,409,068	+87.099%
2025-07-25	14.9400	15.2099	14.4400	14.8600	-1.065%	1,670,917	+88.358%
2025-07-24	14.8300	15.1700	14.7600	15.0200	+0.738%	1,206,342	+86.352%
2025-07-23	14.6700	14.9900	14.4400	14.9100	+2.474%	1,106,892	+87.726%
2025-07-22	14.2500	14.7100	14.1000	14.5500	+1.464%	1,326,558	+92.371%
2025-07-21	14.9500	15.1600	14.2850	14.3400	-2.249%	1,234,426	+95.188%
2025-07-18	15.6500	15.7800	14.3600	14.6700	-5.233%	1,688,536	+90.798%
2025-07-17	15.4500	15.5750	15.1700	15.4800	+0.324%	948,651	+80.814%
2025-07-16	15.5500	15.8900	15.0000	15.4300	+0.195%	1,772,114	+81.400%
2025-07-15	15.9500	15.9650	15.2350	15.4000	-3.145%	1,640,572	+81.753%
2025-07-14	14.9800	15.9300	14.9200	15.9000	+5.929%	1,975,499	+76.038%
2025-07-11	15.2400	15.3000	14.7000	15.0100	-1.703%	1,429,981	+86.476%
2025-07-10	14.1400	15.3550	14.0400	15.2700	+7.384%	2,341,460	+83.301%
2025-07-09	13.9900	14.5300	13.8750	14.2200	+3.343%	2,061,754	+96.835%
2025-07-08	13.4400	13.8900	13.3450	13.7600	+2.763%	1,454,060	+103.416%
2025-07-07	13.7500	13.8048	13.0600	13.3900	-3.111%	2,005,756	+109.037%
2025-07-03	13.7800	13.9100	13.5124	13.8200	+0.436%	778,148	+102.533%
2025-07-02	13.7300	13.9800	13.5100	13.7600	+0.073%	1,654,756	+103.416%
2025-07-01	13.8900	14.3100	13.6500	13.7500	-1.926%	2,020,290	+103.564%
2025-06-30	13.7500	14.0950	13.4723	14.0200	+2.038%	1,936,333	+99.643%
2025-06-27	14.4000	14.4000	13.6500	13.7400	-4.583%	2,335,612	+103.712%
2025-06-26	14.3900	14.5800	14.2250	14.4000	-0.484%	1,335,848	+94.375%
2025-06-25	14.3300	14.6477	13.9700	14.4700	+0.977%	2,157,405	+93.435%
2025-06-24	14.6900	14.6900	14.1000	14.3300	-0.486%	2,360,416	+95.324%
2025-06-23	13.6800	14.5300	13.6700	14.4000	+4.197%	3,175,145	+94.375%
2025-06-20	13.8200	14.3000	13.6300	13.8200	+1.097%	1,902,249	+102.533%
2025-06-18	13.3500	13.9900	13.2100	13.6700	+3.092%	2,334,840	+104.755%
2025-06-17	13.2600	13.3000	12.9700	13.2600	-1.045%	1,629,273	+111.086%
2025-06-16	13.6200	13.8400	13.0600	13.4000	-0.223%	2,099,161	+108.881%
2025-06-13	13.0300	13.5500	12.7200	13.4300	-0.519%	2,230,223	+108.414%
2025-06-12	13.6200	13.8000	13.3700	13.5000	-1.675%	1,370,473	+107.333%
2025-06-11	14.2500	14.4200	13.7000	13.7300	-1.152%	2,993,546	+103.860%
2025-06-10	14.1600	14.4100	13.8650	13.8900	-2.252%	1,547,025	+101.512%
2025-06-09	14.7500	14.8500	14.0800	14.2100	-1.113%	1,545,623	+96.974%
2025-06-06	13.9000	14.5450	13.6700	14.3700	+6.366%	2,441,579	+94.781%
2025-06-05	13.2500	13.7300	13.0400	13.5100	+1.809%	1,332,440	+107.180%
2025-06-04	13.2600	13.4700	13.2500	13.2700	0.000%	1,411,960	+110.927%
2025-06-03	13.4500	13.5056	13.1000	13.2700	-1.558%	1,740,675	+110.927%
2025-06-02	13.1200	13.6500	13.1200	13.4800	+3.374%	1,893,631	+107.641%
2025-05-30	13.5500	13.5500	12.8300	13.0400	-4.609%	3,324,862	+114.647%
2025-05-29	13.7300	13.8700	13.3700	13.6700	+0.663%	1,488,512	+104.755%
2025-05-28	14.1600	14.1600	13.5300	13.5800	-3.960%	1,308,914	+106.112%
2025-05-27	14.2600	14.3000	13.7250	14.1400	+1.144%	2,073,436	+97.949%
2025-05-23	13.4900	14.0000	13.2722	13.9800	+2.343%	1,646,232	+100.215%
2025-05-22	13.7400	14.1000	13.4900	13.6600	-0.727%	3,107,115	+104.905%
2025-05-21	14.3100	14.3750	13.5700	13.7600	-5.169%	2,005,137	+103.416%
2025-05-20	14.7000	14.7500	14.1400	14.5100	-0.888%	1,916,026	+92.901%
2025-05-19	13.7800	14.6700	13.6600	14.6400	+3.756%	1,381,502	+91.189%
2025-05-16	13.7900	14.1850	13.5700	14.1100	+3.522%	1,873,935	+98.370%
2025-05-15	13.5500	13.7808	13.3100	13.6300	+0.221%	1,444,772	+105.356%
2025-05-14	13.9400	14.1250	13.5400	13.6000	-1.592%	2,080,959	+105.809%
2025-05-13	14.5300	14.5550	13.6300	13.8200	-3.961%	2,075,810	+102.533%
2025-05-12	13.5100	14.6100	13.5000	14.3900	+6.356%	2,289,335	+94.510%
2025-05-09	13.5000	13.9300	13.1500	13.5300	+0.111%	1,987,630	+106.874%
2025-05-08	13.6300	14.2100	13.4300	13.5150	-1.350%	2,672,703	+107.103%
2025-05-07	14.2400	14.3400	12.4200	13.7000	-4.330%	4,689,124	+104.307%
2025-05-06	14.9700	15.5600	14.3200	14.3200	-7.073%	3,580,031	+95.461%
2025-05-05	15.2600	15.6700	15.0200	15.4100	+1.115%	2,094,766	+81.635%
2025-05-02	14.7500	15.5800	14.7400	15.2400	+4.027%	1,565,963	+83.661%
2025-05-01	14.9500	14.9500	14.1300	14.6500	-1.744%	1,606,832	+91.058%
2025-04-30	14.3850	15.0000	14.1910	14.9100	+1.085%	1,276,137	+87.726%
2025-04-29	14.4600	14.8400	14.1100	14.7500	+1.514%	1,449,795	+89.763%
2025-04-28	14.7100	14.9600	14.1950	14.5300	-0.548%	1,047,702	+92.636%
2025-04-25	14.5600	14.7700	14.2100	14.6100	-0.747%	830,289	+91.581%
2025-04-24	14.4400	14.9300	14.2700	14.7200	+1.869%	1,531,640	+90.149%
2025-04-23	14.3500	15.0200	14.2000	14.4500	+4.483%	1,704,753	+93.702%
2025-04-22	13.7400	14.0000	13.5700	13.8300	+2.217%	2,253,453	+102.386%
2025-04-21	12.7900	14.0100	12.7900	13.5300	+3.997%	2,447,075	+106.874%
2025-04-17	12.9600	13.8600	12.7500	13.0100	+0.386%	1,598,382	+115.142%
2025-04-16	12.9400	13.1300	12.5100	12.9600	-1.744%	1,826,079	+115.972%
2025-04-15	12.8600	13.6700	12.8600	13.1900	+1.932%	2,354,195	+112.206%
2025-04-14	13.0600	13.2400	12.6500	12.9400	+2.780%	2,023,902	+116.306%
2025-04-11	13.1100	13.1300	11.8600	12.5900	-6.324%	4,855,606	+122.319%
2025-04-10	13.8700	13.8700	12.8000	13.4400	-7.756%	2,522,025	+108.259%
2025-04-09	12.8700	14.8000	12.2508	14.5700	+9.631%	3,981,697	+92.107%
2025-04-08	15.1050	15.1800	13.1134	13.2900	-7.063%	2,678,538	+110.609%
2025-04-07	13.6020	15.0000	13.0100	14.3000	-2.919%	3,018,219	+95.734%
2025-04-04	15.6000	16.0400	14.2600	14.7300	-8.849%	2,143,623	+90.020%
2025-04-03	15.9500	16.8500	15.4400	16.1600	-2.651%	2,758,164	+73.205%
2025-04-02	14.6100	17.4300	14.5100	16.6000	+10.814%	5,392,583	+68.614%
2025-04-01	15.5700	15.5700	14.8100	14.9800	-4.220%	1,458,059	+86.849%
2025-03-31	15.1000	16.1100	14.7600	15.6400	-0.572%	3,061,537	+78.964%
2025-03-28	16.0000	16.2676	15.4100	15.7300	-2.237%	1,452,480	+77.940%
2025-03-27	16.3900	16.6200	15.9600	16.0900	-2.307%	1,461,278	+73.959%
2025-03-26	17.1200	17.5500	16.3801	16.4700	-3.741%	1,555,232	+69.945%
2025-03-25	17.6400	17.7500	16.8000	17.1100	-1.041%	3,084,062	+63.589%
2025-03-24	17.2950	17.6400	16.9100	17.2900	+1.646%	2,476,561	+61.885%
2025-03-21	16.6200	17.1200	16.2700	17.0100	+1.431%	1,937,542	+64.550%
2025-03-20	16.7000	17.5000	16.6300	16.7700	+1.024%	3,284,796	+66.905%
2025-03-19	16.0300	16.8500	15.7000	16.6000	+4.600%	2,406,892	+68.614%
2025-03-18	16.2400	16.3500	15.4501	15.8700	-3.350%	3,412,672	+76.371%
2025-03-17	14.6900	17.7000	14.2600	16.4200	+12.312%	8,815,520	+70.463%
2025-03-14	14.8700	15.3800	14.5100	14.6200	-1.283%	1,678,947	+91.450%
2025-03-13	15.1200	15.4000	14.6300	14.8100	-2.309%	1,029,747	+88.994%
2025-03-12	15.7600	16.0900	14.7300	15.1600	-2.130%	2,332,430	+84.631%
2025-03-11	14.3850	15.5000	14.1600	15.4900	+7.719%	2,564,900	+80.697%
2025-03-10	14.3200	14.7300	14.1400	14.3800	-2.310%	1,798,945	+94.645%
2025-03-07	14.5000	14.8600	13.8000	14.7200	+1.517%	1,482,872	+90.149%
2025-03-06	14.5300	15.1000	14.2400	14.5000	-1.894%	2,018,851	+93.034%
2025-03-05	13.3500	14.8200	13.3000	14.7800	+10.299%	2,922,422	+89.378%
2025-03-04	12.6000	14.0000	12.2500	13.4000	+4.443%	2,833,848	+108.881%
2025-03-03	13.5700	13.8500	12.6700	12.8300	-6.282%	2,826,915	+118.161%
2025-02-28	12.7400	13.7100	12.6100	13.6900	+6.953%	2,599,534	+104.456%
2025-02-27	13.2400	13.4000	12.6750	12.8000	-3.177%	1,939,410	+118.672%
2025-02-26	13.8500	13.8500	12.5200	13.2200	+8.361%	3,931,319	+111.725%
2025-02-25	12.4800	12.6000	11.7500	12.2000	-1.533%	2,782,621	+129.426%
2025-02-24	12.9600	13.0600	12.3500	12.3900	-4.839%	1,520,723	+125.908%
2025-02-21	13.6200	13.9400	12.7500	13.0200	-2.981%	1,826,718	+114.977%
2025-02-20	12.9300	13.7400	12.8652	13.4200	+3.310%	1,657,781	+108.569%
2025-02-19	12.4400	13.2300	12.4200	12.9900	+3.837%	1,832,638	+115.473%
2025-02-18	12.8700	13.6200	12.3200	12.5100	-2.113%	1,647,203	+123.741%
2025-02-14	12.4100	12.8200	12.1900	12.7800	+3.818%	1,646,382	+119.014%
2025-02-13	13.0800	13.2200	11.5501	12.3100	-6.813%	4,894,999	+127.376%
2025-02-12	11.2000	13.8800	11.1500	13.2100	+15.877%	7,501,498	+111.885%
2025-02-11	11.3700	11.4850	11.1300	11.4000	-1.639%	1,677,421	+145.526%
2025-02-10	11.7500	11.8100	11.1800	11.5900	-0.172%	2,291,298	+141.501%
2025-02-07	12.7300	12.8950	11.3800	11.6100	-6.522%	2,669,699	+141.085%

.dark-mode .XC0KPY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XC0KPY{ color: #333333; background-color: white; border: 2px solid #333333; }ARQTArcutis Biotherapeutics, Inc. Common Stockstock NASDAQ

ARQT
Arcutis Biotherapeutics, Inc. Common Stock
stock NASDAQ