Skip to main content
Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
24.14
+0.14 (0.58%)
Mar 9, 2026, 1:55 PM EDT - Market open

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.9224.6423.7624.29-1.21%387,110
Mar 6, 202623.5724.0923.2524.0024.000.13%1,112,169
Mar 5, 202623.7024.3023.6923.9723.97-0.62%1,241,427
Mar 4, 202623.4524.5622.8524.1224.122.20%1,398,250
Mar 3, 202624.0424.5322.8923.6023.60-4.68%1,888,458
Mar 2, 202625.9426.1224.6524.7624.76-8.19%1,976,534
Feb 27, 202627.9528.1526.6026.9726.97-5.60%2,118,705
Feb 26, 202627.6928.8024.8728.5728.575.78%3,152,082
Feb 25, 202627.0427.6526.7627.0127.010.11%1,309,552
Feb 24, 202626.0827.0226.0826.9826.982.55%770,362
Feb 23, 202625.5026.4524.8826.3126.313.52%1,154,677
Feb 20, 202627.7428.1224.9525.4225.42-9.07%2,702,182
Feb 19, 202626.5928.0126.2827.9527.954.64%1,213,230
Feb 18, 202626.6027.3226.5326.7126.710.38%1,097,782
Feb 17, 202625.8526.6725.5026.6126.612.90%1,177,884
Feb 13, 202626.8526.9725.8325.8625.86-3.18%777,805
Feb 12, 202626.6826.7625.8926.7126.710.45%1,099,962
Feb 11, 202626.9127.1825.8426.5926.59-1.08%675,157
Feb 10, 202626.7427.2426.4726.8826.88-695,923
Feb 9, 202627.3327.6226.6026.8826.88-1.61%883,117
Feb 6, 202626.5027.5026.4127.3227.324.79%1,286,944
Feb 5, 202626.1826.7325.9626.0726.07-0.04%1,536,535
Feb 4, 202626.0626.2125.5826.0826.08-0.42%2,299,975
Feb 3, 202625.4326.6725.0326.1926.192.42%979,794
Feb 2, 202625.0325.7524.5025.5725.570.79%1,443,163
Jan 30, 202625.3725.6324.9625.3725.37-1.40%929,035
Jan 29, 202625.2925.9525.2225.7325.731.10%1,250,116
Jan 28, 202626.1926.3925.4025.4525.45-3.34%742,197
Jan 27, 202626.3226.9726.0126.3326.330.04%745,444
Jan 26, 202625.8026.6225.5126.3226.320.46%1,128,718
Jan 23, 202626.4126.9026.0926.2026.20-1.69%1,111,560
Jan 22, 202626.6927.0826.1826.6526.65-0.19%1,699,108
Jan 21, 202625.7426.7525.5726.7026.703.21%1,740,914
Jan 20, 202625.3226.0025.1225.8725.870.08%995,399
Jan 16, 202626.4926.6325.8025.8525.85-1.93%1,094,009
Jan 15, 202626.6526.8925.9926.3626.36-1.38%1,104,574
Jan 14, 202625.8526.9325.7726.7326.732.61%1,288,958
Jan 13, 202626.6926.7825.3526.0526.05-2.73%2,023,642
Jan 12, 202627.7528.1025.4526.7826.78-5.10%3,631,013
Jan 9, 202630.0130.7528.1128.2228.22-5.56%1,745,360
Jan 8, 202629.1830.2628.8629.8829.881.01%1,695,753
Jan 7, 202629.3730.6028.7529.5829.581.23%1,564,188
Jan 6, 202630.0130.4429.1229.2229.22-3.25%1,350,534
Jan 5, 202629.0330.2428.6030.2030.204.14%1,751,788
Jan 2, 202628.9429.8828.4929.0029.00-0.14%1,630,269
Dec 31, 202528.0829.6728.0829.0429.043.42%1,870,736
Dec 30, 202528.4728.6527.7128.0828.08-1.68%1,275,598
Dec 29, 202528.9929.0928.3028.5628.56-1.42%1,340,588
Dec 26, 202529.3129.3928.8528.9728.97-1.63%1,242,283
Dec 24, 202529.3429.5529.1429.4529.450.48%382,966
Dec 23, 202529.7530.2629.2829.3129.31-1.97%1,383,706
Dec 22, 202528.2630.0027.9729.9029.906.75%2,175,308
Dec 19, 202528.0028.6627.8228.0128.010.83%3,981,527
Dec 18, 202528.5428.9027.5527.7827.78-1.98%1,784,789
Dec 17, 202528.5828.6928.0528.3428.34-0.67%1,424,742
Dec 16, 202528.6429.4328.3728.5328.53-1.45%2,257,368
Dec 15, 202529.2029.5028.4528.9528.95-0.24%1,838,495
Dec 12, 202529.3529.5128.3029.0229.02-1.53%2,218,544
Dec 11, 202529.8130.1429.3229.4729.47-1.01%2,412,280
Dec 10, 202529.9230.2129.3029.7729.770.03%1,292,245
Dec 9, 202530.8531.1229.3329.7629.76-4.09%2,144,307
Dec 8, 202531.4031.7730.8831.0331.03-0.54%1,924,955
Dec 5, 202531.0331.4530.3931.2031.200.13%1,284,197
Dec 4, 202529.3731.3929.3731.1631.164.01%2,040,105
Dec 3, 202529.7630.1829.2829.9629.961.80%1,838,530
Dec 2, 202530.1430.4828.9529.4329.43-3.10%2,032,484
Dec 1, 202530.2430.6529.8530.3730.37-0.91%1,574,957
Nov 28, 202531.2731.2730.3930.6530.65-1.00%1,088,835
Nov 26, 202530.9831.1130.3830.9630.960.75%1,924,755
Nov 25, 202530.7531.0030.2530.7330.73-0.10%1,707,651
Nov 24, 202529.8431.1029.6430.7630.764.31%3,499,979
Nov 21, 202527.1530.0127.0829.4929.497.90%2,592,241
Nov 20, 202528.4028.4927.2227.3327.33-2.01%2,876,139
Nov 19, 202527.2128.9627.0027.8927.892.24%3,459,284
Nov 18, 202525.8727.9225.5527.2827.284.24%3,248,090
Nov 17, 202524.8626.8224.8226.1726.174.68%4,606,960
Nov 14, 202522.2825.2022.2625.0025.009.36%3,954,003
Nov 13, 202523.3723.7722.7822.8622.86-2.52%2,421,823
Nov 12, 202524.0524.3923.2423.4523.45-2.41%1,589,867
Nov 11, 202523.6224.1223.3924.0324.031.18%1,632,545
Nov 10, 202524.7024.8623.7423.7523.75-1.98%2,514,050
Nov 7, 202525.1125.1223.3224.2324.23-3.47%3,019,522
Nov 6, 202523.9325.3523.7725.1025.102.95%2,636,722
Nov 5, 202523.7924.5523.5224.3824.381.54%2,683,580
Nov 4, 202523.9524.5923.8524.0124.01-3.03%2,899,223
Nov 3, 202525.1525.4324.2224.7624.76-2.17%2,093,384
Oct 31, 202524.6925.5624.6325.3125.311.57%2,300,159
Oct 30, 202525.8927.0824.7724.9224.92-1.46%3,060,990
Oct 29, 202525.8425.9923.4825.2925.291.36%5,449,157
Oct 28, 202522.5025.7522.0024.9524.9527.04%12,063,173
Oct 27, 202520.3320.6019.6019.6419.64-2.34%1,826,475
Oct 24, 202520.3220.3219.9520.1120.110.15%1,186,550
Oct 23, 202519.8020.3619.6820.0820.081.36%1,188,874
Oct 22, 202520.4420.7319.6619.8119.81-4.02%1,517,480
Oct 21, 202520.8920.9420.5520.6420.64-1.15%869,614
Oct 20, 202521.2021.2020.4220.8820.88-1,690,476
Oct 17, 202520.6321.0920.3020.8820.88-0.14%1,320,869
Oct 16, 202521.7521.8420.3420.9120.91-3.33%1,618,702
Oct 15, 202520.5021.7220.4621.6321.635.87%1,977,891
Oct 14, 202520.4920.6120.1620.4320.43-1.40%1,037,991