India markets open in 40 minutes

Arcutis Biotherapeutics, Inc. (ARQT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.33-0.32 (-1.35%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-202123.4623.7723.0423.3323.3399,200
29-Jul-202124.1124.5823.1223.6523.651,12,200
28-Jul-202123.5924.5923.2824.1224.121,00,600
27-Jul-202123.5723.9722.3823.2623.261,77,400
26-Jul-202124.5224.8023.5023.6923.691,17,100
23-Jul-202124.9725.2324.0024.3824.381,10,400
22-Jul-202126.2726.2724.9324.9524.9587,400
21-Jul-202126.6026.7026.0026.2226.2265,200
20-Jul-202125.8026.7525.8026.5226.521,56,300
19-Jul-202125.1326.0724.8525.7325.731,01,000
16-Jul-202125.2225.9724.4325.6025.601,24,800
15-Jul-202124.9025.5624.3124.8824.8892,000
14-Jul-202126.8027.1824.5624.9124.912,22,600
13-Jul-202127.0627.4526.5227.1027.101,18,000
12-Jul-202126.4527.1926.0127.0627.061,29,600
09-Jul-202125.2526.5725.2526.4926.4978,300
08-Jul-202124.4525.6824.2125.4025.401,44,400
07-Jul-202125.2925.4024.5924.8824.881,55,700
06-Jul-202126.5826.6425.2025.4425.441,19,900
02-Jul-202126.5026.7225.5526.3526.351,12,500
01-Jul-202126.4927.3325.6926.5026.503,08,900
30-Jun-202126.5327.5325.8827.2927.291,80,000
29-Jun-202126.9027.1725.7725.8325.831,92,200
28-Jun-202127.5227.8826.8227.0527.0587,500
25-Jun-202127.5027.6727.1027.3927.3914,21,100
24-Jun-202127.5327.5326.9827.3627.361,76,300
23-Jun-202126.3327.0826.0326.8826.881,23,600
22-Jun-202127.2027.4726.1726.4026.4095,900
21-Jun-202127.5027.5026.6027.3027.301,19,200
18-Jun-202127.4427.8726.6027.3527.354,73,400
17-Jun-202127.7728.2227.0227.8327.832,41,100
16-Jun-202128.6028.9827.2128.1228.122,21,100
15-Jun-202129.1729.3727.9328.5128.5195,700
14-Jun-202128.5529.2128.5529.0829.081,27,900
11-Jun-202128.2028.4227.8528.3628.3683,300
10-Jun-202127.6828.4827.6828.1528.1578,800
09-Jun-202128.1828.5027.6627.7727.7783,100
08-Jun-202128.1428.8126.8127.9427.941,47,600
07-Jun-202126.3528.0826.1227.8227.822,04,400
04-Jun-202126.7027.0726.1026.3826.3884,400
03-Jun-202126.5027.0026.0326.7426.741,34,400
02-Jun-202127.5027.6426.3526.7426.741,55,700
01-Jun-202126.4127.8326.3027.4227.421,69,000
28-May-202126.1327.2326.1326.3526.351,97,400
27-May-202127.3627.3625.1526.2326.233,40,800
26-May-202125.2226.3024.7125.7225.721,58,000
25-May-202125.2326.1625.0125.1425.142,03,000
24-May-202125.4625.7224.9525.2525.251,12,500
21-May-202125.4125.5924.8025.3525.351,37,300
20-May-202124.2925.2624.2625.1125.111,51,600
19-May-202124.5824.7923.7724.4224.421,68,700
18-May-202125.0425.8224.6025.0325.032,42,300
17-May-202125.5725.6824.5725.0825.083,19,000
14-May-202125.4026.2125.1125.7525.753,05,700
13-May-202127.2128.0624.7925.5525.555,98,200
12-May-202130.0130.0727.0227.2527.254,36,300
11-May-202131.3531.6228.7029.6229.625,49,100
10-May-202134.8534.8532.4332.5532.552,37,100
07-May-202133.6435.2133.2934.1334.133,05,800
06-May-202134.7534.7530.9432.6232.624,61,000
05-May-202134.0034.9633.4633.5733.573,16,200
04-May-202135.0035.0533.0633.2333.234,50,700
03-May-202135.2835.4933.6034.7534.757,33,700
30-Apr-202133.7236.4533.3133.5033.5015,43,200
29-Apr-202130.3930.8829.2830.5530.5574,500
28-Apr-202130.0430.6429.6430.1030.1070,500
27-Apr-202130.6431.2829.9030.3330.3355,500
26-Apr-202129.0630.8128.1030.5430.5493,200
23-Apr-202130.5831.1328.5628.9728.971,63,400
22-Apr-202130.1431.9729.9030.5730.571,70,500
21-Apr-202128.7130.4127.1030.2630.261,06,200
20-Apr-202127.9428.8727.4828.6628.661,98,000
19-Apr-202127.2428.1327.0427.9127.911,32,300
16-Apr-202128.9428.9427.1427.5227.521,48,400
15-Apr-202128.3529.0328.0328.6828.6863,800
14-Apr-202127.8928.8027.5828.0928.091,09,700
13-Apr-202127.2528.0526.8827.8127.8167,200
12-Apr-202126.6327.6525.8227.1027.101,45,600
09-Apr-202127.3427.5426.1526.6226.6277,200
08-Apr-202128.3729.2427.1527.5527.551,87,900
07-Apr-202128.2328.5227.5127.9927.992,05,100
06-Apr-202128.7528.8127.5127.8627.861,68,000
05-Apr-202129.9330.0827.1427.7627.762,24,600
01-Apr-202129.2730.2828.4029.7429.742,48,500
31-Mar-202127.1029.2327.0028.9328.931,67,800
30-Mar-202126.5627.5326.0026.9226.9269,700
29-Mar-202127.8628.1226.2726.6126.611,16,800
26-Mar-202128.1630.9827.3028.1328.1388,600
25-Mar-202128.3129.4627.3828.1928.192,99,600
24-Mar-202129.9129.9628.3828.4728.471,90,900
23-Mar-202131.0031.4329.2629.8329.832,11,000
22-Mar-202130.7331.7430.1831.4931.491,31,800
19-Mar-202130.6431.3929.8730.8330.836,85,500
18-Mar-202131.9832.3529.8430.2930.291,63,300
17-Mar-202132.3132.7430.0232.3432.341,90,500
16-Mar-202132.8233.2030.2430.9230.921,09,400
15-Mar-202132.9232.9631.9732.5432.5460,000
12-Mar-202132.5233.1832.1732.5532.5593,900
11-Mar-202132.5333.7332.1532.8432.841,39,800
10-Mar-202132.9033.8231.5232.2032.201,06,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...