UK markets close in 6 hours 57 minutes

Arcutis Biotherapeutics, Inc. (ARQT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.60-0.24 (-2.71%)
At close: 04:00PM EDT
8.58 -0.02 (-0.23%)
Pre-market: 04:33AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.889.228.428.608.601,735,700
01 May 20248.419.388.328.848.842,797,100
30 Apr 20248.698.818.308.328.321,757,900
29 Apr 20248.498.848.358.788.782,117,900
26 Apr 20248.598.858.368.478.472,164,400
25 Apr 20248.468.718.218.598.592,251,900
24 Apr 20248.829.108.748.758.752,002,000
23 Apr 20249.029.308.728.748.741,595,700
22 Apr 20249.189.288.748.948.941,227,500
19 Apr 20249.369.458.449.109.104,518,700
18 Apr 202410.3010.389.319.459.452,918,500
17 Apr 202410.1810.349.9710.2510.252,515,900
16 Apr 20249.9110.339.7510.1010.101,859,600
15 Apr 202410.1810.479.9510.0910.092,688,200
12 Apr 202411.7711.789.8210.2010.204,160,900
11 Apr 202412.3812.5611.8111.8811.882,736,700
10 Apr 202411.7812.4711.4112.3412.342,792,700
09 Apr 202412.4813.1712.3012.4912.493,992,600
08 Apr 202411.3912.6211.3012.5312.534,911,600
05 Apr 202410.6611.7910.3811.3411.343,468,700
04 Apr 20249.7410.869.7310.7510.754,069,500
03 Apr 20249.379.789.209.639.631,642,500
02 Apr 20249.409.489.289.409.402,019,300
01 Apr 20249.9610.009.169.689.683,075,300
28 Mar 20249.6710.029.619.919.913,723,600
27 Mar 20249.409.819.239.599.592,332,300
26 Mar 20249.399.529.109.279.272,773,100
25 Mar 20249.7510.109.099.269.263,712,400
22 Mar 202410.2810.719.579.619.613,352,400
21 Mar 202410.8811.0410.0910.1810.183,681,200
20 Mar 20249.9210.829.5710.8010.804,219,200
19 Mar 202410.0710.329.809.869.862,536,100
18 Mar 202410.4310.519.5710.2310.233,876,000
15 Mar 202410.8711.4410.4410.6610.6615,282,600
14 Mar 202411.0411.4910.6310.9410.943,678,400
13 Mar 202410.0611.099.9311.0611.063,372,700
12 Mar 202410.0010.359.9010.1110.112,449,000
11 Mar 202411.1711.559.8410.0410.043,669,900
08 Mar 202410.4811.2210.4211.1511.153,807,300
07 Mar 202410.5310.8710.2310.3810.383,069,600
06 Mar 202411.0511.2810.4210.4410.443,617,000
05 Mar 202410.8011.0710.4610.9010.902,750,500
04 Mar 202412.0412.3510.7810.9510.954,547,500
01 Mar 202410.1911.9110.0011.7711.776,645,200
29 Feb 20249.4910.579.3310.2810.2812,491,400
28 Feb 202410.6611.0910.2110.4110.413,411,700
27 Feb 202410.5011.3310.3210.6310.639,254,400
26 Feb 20249.7810.189.489.699.694,572,100
23 Feb 20249.8810.159.199.689.684,852,600
22 Feb 20249.239.979.059.629.624,238,800
21 Feb 20249.409.618.589.279.273,373,400
20 Feb 20249.069.518.939.489.485,277,200
16 Feb 20247.9710.247.879.309.3011,913,100
15 Feb 20247.608.037.337.977.973,755,200
14 Feb 20247.197.646.887.587.584,443,600
13 Feb 20246.256.956.056.906.903,416,100
12 Feb 20246.506.756.356.696.693,394,000
09 Feb 20245.776.895.726.576.577,729,100
08 Feb 20245.675.805.505.705.701,332,500
07 Feb 20245.555.855.385.715.713,416,900
06 Feb 20245.986.045.505.705.702,873,300
05 Feb 20246.026.075.876.026.022,121,900
02 Feb 20246.666.875.886.076.075,609,900
01 Feb 20245.657.145.606.646.6410,197,700
31 Jan 20245.846.255.665.875.875,347,500
30 Jan 20245.946.265.645.875.877,151,800
29 Jan 20245.486.085.066.066.0611,007,300
26 Jan 20244.855.314.835.305.307,398,500
25 Jan 20244.514.844.444.844.845,096,300
24 Jan 20244.254.744.054.564.568,345,400
23 Jan 20243.594.193.594.194.197,363,000
22 Jan 20243.443.703.303.543.543,716,200
19 Jan 20243.213.323.113.253.252,165,300
18 Jan 20243.393.423.133.273.272,719,600
17 Jan 20243.393.413.263.343.342,187,700
16 Jan 20243.653.693.353.473.474,158,100
12 Jan 20243.733.903.513.643.643,233,400
11 Jan 20244.034.103.643.703.705,101,000
10 Jan 20244.144.263.844.144.143,480,100
09 Jan 20243.994.383.924.054.055,077,400
08 Jan 20243.754.053.464.054.054,566,700
05 Jan 20243.954.183.653.713.717,022,800
04 Jan 20243.994.253.754.044.0411,682,100
03 Jan 20243.674.013.453.913.9112,506,000
02 Jan 20243.173.693.073.433.435,468,600
29 Dec 20233.383.543.203.233.236,638,900
28 Dec 20233.013.692.993.303.309,187,300
27 Dec 20233.053.152.963.023.023,592,700
26 Dec 20233.073.212.993.103.104,274,200
22 Dec 20232.633.132.602.962.969,022,100
21 Dec 20232.722.802.512.602.606,139,400
20 Dec 20232.532.932.452.592.598,842,600
19 Dec 20232.402.652.282.562.569,003,500
18 Dec 20233.063.432.462.542.5445,222,900
15 Dec 20232.672.742.292.442.4410,804,800
14 Dec 20232.422.622.392.542.545,108,600
13 Dec 20232.052.392.002.382.383,062,900
12 Dec 20232.032.091.892.062.061,926,000
11 Dec 20232.192.192.002.032.031,839,000
08 Dec 20232.202.222.122.162.161,983,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...