Arcutis Biotherapeutics, Inc.ARQTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $25.03 | $25.75 | $24.50 | $25.57 | 1.44M |
| 1/30/2026 | $25.37 | $25.63 | $24.96 | $25.37 | 929,206 |
| 1/29/2026 | $25.29 | $25.95 | $25.22 | $25.73 | 1.25M |
| 1/28/2026 | $26.19 | $26.39 | $25.40 | $25.45 | 742,791 |
| 1/27/2026 | $26.32 | $26.97 | $26.01 | $26.33 | 745,518 |
| 1/26/2026 | $25.80 | $26.62 | $25.51 | $26.32 | 1.13M |
| 1/23/2026 | $26.41 | $26.90 | $26.09 | $26.20 | 1.32M |
| 1/22/2026 | $26.69 | $27.08 | $26.18 | $26.65 | 1.70M |
| 1/21/2026 | $25.74 | $26.75 | $25.57 | $26.70 | 1.74M |
| 1/20/2026 | $25.32 | $26.00 | $25.12 | $25.87 | 995,450 |
| 1/16/2026 | $26.49 | $26.63 | $25.80 | $25.85 | 1.11M |
| 1/15/2026 | $26.65 | $26.89 | $25.99 | $26.36 | 1.11M |
| 1/14/2026 | $25.85 | $26.93 | $25.77 | $26.73 | 1.29M |
| 1/13/2026 | $26.69 | $26.78 | $25.35 | $26.05 | 2.03M |
| 1/12/2026 | $27.75 | $28.10 | $25.45 | $26.78 | 4.01M |
| 1/9/2026 | $30.01 | $30.75 | $28.11 | $28.22 | 1.75M |
| 1/8/2026 | $29.18 | $30.26 | $28.86 | $29.88 | 1.70M |
| 1/7/2026 | $29.37 | $30.60 | $28.75 | $29.58 | 1.56M |
| 1/6/2026 | $30.01 | $30.44 | $29.12 | $29.22 | 1.39M |
| 1/5/2026 | $29.03 | $30.24 | $28.60 | $30.20 | 1.84M |
| 1/2/2026 | $28.94 | $29.88 | $28.49 | $29.00 | 1.65M |
| 12/31/2025 | $28.08 | $29.67 | $28.08 | $29.04 | 1.87M |
| 12/30/2025 | $28.47 | $28.65 | $27.71 | $28.08 | 1.39M |
| 12/29/2025 | $28.99 | $29.09 | $28.30 | $28.56 | 2.00M |
| 12/26/2025 | $29.31 | $29.39 | $28.85 | $28.97 | 1.31M |
| 12/24/2025 | $29.34 | $29.55 | $29.14 | $29.45 | 383,210 |
| 12/23/2025 | $29.75 | $30.26 | $29.28 | $29.31 | 1.40M |
| 12/22/2025 | $28.26 | $30.00 | $27.97 | $29.90 | 2.18M |
| 12/19/2025 | $28.00 | $28.66 | $27.82 | $28.01 | 3.98M |
| 12/18/2025 | $28.54 | $28.90 | $27.55 | $27.78 | 1.93M |
| 12/17/2025 | $28.58 | $28.69 | $28.05 | $28.34 | 1.42M |
| 12/16/2025 | $28.64 | $29.43 | $28.37 | $28.53 | 3.29M |
| 12/15/2025 | $29.20 | $29.50 | $28.45 | $28.95 | 2.30M |
| 12/12/2025 | $29.35 | $29.51 | $28.30 | $29.02 | 2.22M |
| 12/11/2025 | $29.81 | $30.14 | $29.32 | $29.47 | 2.41M |
| 12/10/2025 | $29.92 | $30.21 | $29.30 | $29.77 | 1.29M |
| 12/9/2025 | $30.85 | $31.12 | $29.33 | $29.76 | 2.14M |
| 12/8/2025 | $31.40 | $31.77 | $30.88 | $31.03 | 2.59M |
| 12/5/2025 | $31.03 | $31.45 | $30.39 | $31.20 | 1.28M |
| 12/4/2025 | $29.37 | $31.39 | $29.37 | $31.16 | 2.04M |
| 12/3/2025 | $29.76 | $30.18 | $29.28 | $29.96 | 1.84M |
| 12/2/2025 | $30.14 | $30.48 | $28.95 | $29.43 | 2.03M |
| 12/1/2025 | $30.24 | $30.65 | $29.85 | $30.37 | 1.58M |
| 11/28/2025 | $31.27 | $31.27 | $30.39 | $30.65 | 1.09M |
| 11/26/2025 | $30.98 | $31.11 | $30.38 | $30.96 | 1.93M |
| 11/25/2025 | $30.75 | $31.00 | $30.25 | $30.73 | 1.71M |
| 11/24/2025 | $29.84 | $31.10 | $29.64 | $30.76 | 3.80M |
| 11/21/2025 | $27.15 | $30.01 | $27.08 | $29.49 | 2.59M |
| 11/20/2025 | $28.40 | $28.49 | $27.22 | $27.33 | 2.88M |
| 11/19/2025 | $27.21 | $28.96 | $27.00 | $27.89 | 3.46M |
| 11/18/2025 | $25.87 | $27.92 | $25.55 | $27.28 | 3.25M |
| 11/17/2025 | $24.86 | $26.82 | $24.82 | $26.17 | 4.61M |
| 11/14/2025 | $22.28 | $25.20 | $22.26 | $25.00 | 3.95M |
| 11/13/2025 | $23.37 | $23.77 | $22.78 | $22.86 | 2.42M |
| 11/12/2025 | $24.05 | $24.39 | $23.24 | $23.45 | 1.59M |
| 11/11/2025 | $23.62 | $24.12 | $23.39 | $24.03 | 1.63M |
| 11/10/2025 | $24.70 | $24.86 | $23.74 | $23.75 | 2.51M |
| 11/7/2025 | $25.11 | $25.12 | $23.32 | $24.23 | 3.02M |
| 11/6/2025 | $23.93 | $25.35 | $23.77 | $25.10 | 2.64M |
| 11/5/2025 | $23.79 | $24.55 | $23.52 | $24.38 | 2.68M |