Arcutis Biotherapeutics I... (ARQT)
NASDAQ: ARQT
· Real-Time Price · USD
19.92
-1.33 (-6.26%)
At close: Oct 03, 2025, 3:59 PM
19.72
-1.00%
After-hours: Oct 03, 2025, 07:31 PM EDT
ARQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.30 | 21.30 | 19.85 | 19.92 | 19.92 | -6.26% | 2,659,806 |
| Oct 2, 2025 | 20.00 | 21.29 | 19.52 | 21.25 | 21.25 | 7.54% | 2,789,300 |
| Oct 1, 2025 | 18.90 | 20.10 | 18.79 | 19.76 | 19.76 | 4.83% | 3,343,409 |
| Sep 30, 2025 | 18.87 | 19.36 | 18.62 | 18.85 | 18.85 | 1.24% | 2,558,038 |
| Sep 29, 2025 | 17.73 | 19.21 | 17.67 | 18.62 | 18.62 | 5.98% | 4,251,865 |
| Sep 26, 2025 | 16.75 | 17.70 | 16.71 | 17.57 | 17.57 | 5.02% | 1,435,203 |
| Sep 25, 2025 | 17.20 | 17.35 | 16.57 | 16.73 | 16.73 | -3.29% | 1,024,830 |
| Sep 24, 2025 | 17.64 | 17.95 | 17.15 | 17.30 | 17.30 | -1.70% | 979,741 |
| Sep 23, 2025 | 17.38 | 18.07 | 17.29 | 17.60 | 17.60 | 1.27% | 2,163,700 |
| Sep 22, 2025 | 17.43 | 17.84 | 17.28 | 17.38 | 17.38 | 0.00% | 1,058,838 |
| Sep 19, 2025 | 17.57 | 17.82 | 17.00 | 17.38 | 17.38 | -1.86% | 2,082,800 |
| Sep 18, 2025 | 17.31 | 17.88 | 17.31 | 17.71 | 17.71 | 3.33% | 1,405,424 |
| Sep 17, 2025 | 17.13 | 17.80 | 17.05 | 17.14 | 17.14 | 1.00% | 1,412,011 |
| Sep 16, 2025 | 16.84 | 17.17 | 16.82 | 16.97 | 16.97 | 0.24% | 2,129,162 |
| Sep 15, 2025 | 17.20 | 17.20 | 16.62 | 16.93 | 16.93 | -2.08% | 1,169,304 |
| Sep 12, 2025 | 17.63 | 17.71 | 16.92 | 17.29 | 17.29 | -2.26% | 1,407,041 |
| Sep 11, 2025 | 17.51 | 17.85 | 17.49 | 17.69 | 17.69 | 0.68% | 1,274,786 |
| Sep 10, 2025 | 17.97 | 18.15 | 17.29 | 17.57 | 17.57 | -2.01% | 2,045,318 |
| Sep 9, 2025 | 17.23 | 18.10 | 17.23 | 17.93 | 17.93 | 3.46% | 3,025,893 |
| Sep 8, 2025 | 17.31 | 17.62 | 17.12 | 17.33 | 17.33 | 1.05% | 1,984,200 |
Page 1 of 72