Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
31.20
+0.04 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
30.69
-0.51 (-1.63%)
After-hours: Dec 5, 2025, 7:56 PM EST
Arcutis Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.03 | 31.45 | 30.39 | 31.20 | 31.20 | 0.13% | 1,284,197 |
| Dec 4, 2025 | 29.37 | 31.39 | 29.37 | 31.16 | 31.16 | 4.01% | 2,040,105 |
| Dec 3, 2025 | 29.76 | 30.18 | 29.28 | 29.96 | 29.96 | 1.80% | 1,838,530 |
| Dec 2, 2025 | 30.14 | 30.48 | 28.95 | 29.43 | 29.43 | -3.10% | 2,032,484 |
| Dec 1, 2025 | 30.24 | 30.65 | 29.85 | 30.37 | 30.37 | -0.91% | 1,574,957 |
| Nov 28, 2025 | 31.27 | 31.27 | 30.39 | 30.65 | 30.65 | -1.00% | 1,088,835 |
| Nov 26, 2025 | 30.98 | 31.11 | 30.38 | 30.96 | 30.96 | 0.75% | 1,924,755 |
| Nov 25, 2025 | 30.75 | 31.00 | 30.25 | 30.73 | 30.73 | -0.10% | 1,707,651 |
| Nov 24, 2025 | 29.84 | 31.10 | 29.64 | 30.76 | 30.76 | 4.31% | 3,499,979 |
| Nov 21, 2025 | 27.15 | 30.01 | 27.08 | 29.49 | 29.49 | 7.90% | 2,592,241 |
| Nov 20, 2025 | 28.40 | 28.49 | 27.22 | 27.33 | 27.33 | -2.01% | 2,876,139 |
| Nov 19, 2025 | 27.21 | 28.96 | 27.00 | 27.89 | 27.89 | 2.24% | 3,459,284 |
| Nov 18, 2025 | 25.87 | 27.92 | 25.55 | 27.28 | 27.28 | 4.24% | 3,248,090 |
| Nov 17, 2025 | 24.86 | 26.82 | 24.82 | 26.17 | 26.17 | 4.68% | 4,606,960 |
| Nov 14, 2025 | 22.28 | 25.20 | 22.26 | 25.00 | 25.00 | 9.36% | 3,954,003 |
| Nov 13, 2025 | 23.37 | 23.77 | 22.78 | 22.86 | 22.86 | -2.52% | 2,421,823 |
| Nov 12, 2025 | 24.05 | 24.39 | 23.24 | 23.45 | 23.45 | -2.41% | 1,589,867 |
| Nov 11, 2025 | 23.62 | 24.12 | 23.39 | 24.03 | 24.03 | 1.18% | 1,632,545 |
| Nov 10, 2025 | 24.70 | 24.86 | 23.74 | 23.75 | 23.75 | -1.98% | 2,514,050 |
| Nov 7, 2025 | 25.11 | 25.12 | 23.32 | 24.23 | 24.23 | -3.47% | 3,019,522 |
| Nov 6, 2025 | 23.93 | 25.35 | 23.77 | 25.10 | 25.10 | 2.95% | 2,636,722 |
| Nov 5, 2025 | 23.79 | 24.55 | 23.52 | 24.38 | 24.38 | 1.54% | 2,683,580 |
| Nov 4, 2025 | 23.95 | 24.59 | 23.85 | 24.01 | 24.01 | -3.03% | 2,899,223 |
| Nov 3, 2025 | 25.15 | 25.43 | 24.22 | 24.76 | 24.76 | -2.17% | 2,093,384 |
| Oct 31, 2025 | 24.69 | 25.56 | 24.63 | 25.31 | 25.31 | 1.57% | 2,300,159 |
| Oct 30, 2025 | 25.89 | 27.08 | 24.77 | 24.92 | 24.92 | -1.46% | 3,060,990 |
| Oct 29, 2025 | 25.84 | 25.99 | 23.48 | 25.29 | 25.29 | 1.36% | 5,449,157 |
| Oct 28, 2025 | 22.50 | 25.75 | 22.00 | 24.95 | 24.95 | 27.04% | 12,063,173 |
| Oct 27, 2025 | 20.33 | 20.60 | 19.60 | 19.64 | 19.64 | -2.34% | 1,826,475 |
| Oct 24, 2025 | 20.32 | 20.32 | 19.95 | 20.11 | 20.11 | 0.15% | 1,186,550 |
| Oct 23, 2025 | 19.80 | 20.36 | 19.68 | 20.08 | 20.08 | 1.36% | 1,188,874 |
| Oct 22, 2025 | 20.44 | 20.73 | 19.66 | 19.81 | 19.81 | -4.02% | 1,517,480 |
| Oct 21, 2025 | 20.89 | 20.94 | 20.55 | 20.64 | 20.64 | -1.15% | 869,614 |
| Oct 20, 2025 | 21.20 | 21.20 | 20.42 | 20.88 | 20.88 | - | 1,690,476 |
| Oct 17, 2025 | 20.63 | 21.09 | 20.30 | 20.88 | 20.88 | -0.14% | 1,320,869 |
| Oct 16, 2025 | 21.75 | 21.84 | 20.34 | 20.91 | 20.91 | -3.33% | 1,618,702 |
| Oct 15, 2025 | 20.50 | 21.72 | 20.46 | 21.63 | 21.63 | 5.87% | 1,977,891 |
| Oct 14, 2025 | 20.49 | 20.61 | 20.16 | 20.43 | 20.43 | -1.40% | 1,037,991 |
| Oct 13, 2025 | 20.22 | 21.06 | 20.16 | 20.72 | 20.72 | 3.34% | 2,022,372 |
| Oct 10, 2025 | 20.73 | 20.73 | 19.76 | 20.05 | 20.05 | -3.19% | 1,824,602 |
| Oct 9, 2025 | 21.14 | 21.41 | 20.57 | 20.71 | 20.71 | -2.50% | 1,632,505 |
| Oct 8, 2025 | 20.63 | 21.56 | 20.40 | 21.24 | 21.24 | 3.26% | 2,521,702 |
| Oct 7, 2025 | 19.84 | 20.89 | 19.41 | 20.57 | 20.57 | 4.10% | 1,926,970 |
| Oct 6, 2025 | 19.89 | 20.45 | 19.65 | 19.76 | 19.76 | -0.80% | 2,145,893 |
| Oct 3, 2025 | 21.30 | 21.30 | 19.85 | 19.92 | 19.92 | -6.26% | 2,661,340 |
| Oct 2, 2025 | 20.00 | 21.29 | 19.52 | 21.25 | 21.25 | 7.54% | 2,789,290 |
| 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 | 1.29% | 2,163,695 |
| Sep 22, 2025 | 17.43 | 17.84 | 17.28 | 17.38 | 17.38 | -0.03% | 1,058,838 |
| Sep 19, 2025 | 17.57 | 17.82 | 17.00 | 17.38 | 17.38 | -1.86% | 2,082,799 |
| 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% | 1,984,189 |
| Sep 5, 2025 | 16.24 | 17.21 | 16.21 | 17.15 | 17.15 | 5.80% | 2,694,551 |
| Sep 4, 2025 | 15.94 | 16.55 | 15.93 | 16.21 | 16.21 | 1.69% | 1,856,209 |
| Sep 3, 2025 | 15.22 | 16.12 | 15.13 | 15.94 | 15.94 | 4.05% | 1,678,502 |
| Sep 2, 2025 | 15.46 | 16.12 | 15.24 | 15.32 | 15.32 | -1.29% | 1,173,291 |
| Aug 29, 2025 | 15.53 | 15.59 | 15.10 | 15.52 | 15.52 | 0.19% | 1,185,374 |
| Aug 28, 2025 | 15.66 | 15.70 | 15.12 | 15.49 | 15.49 | -1.02% | 1,342,237 |
| Aug 27, 2025 | 15.79 | 15.96 | 15.45 | 15.65 | 15.65 | -1.14% | 893,871 |
| Aug 26, 2025 | 15.70 | 15.94 | 15.61 | 15.83 | 15.83 | 0.89% | 1,187,572 |
| Aug 25, 2025 | 16.00 | 16.17 | 15.65 | 15.69 | 15.69 | -1.85% | 1,164,172 |
| Aug 22, 2025 | 15.50 | 16.27 | 15.43 | 15.99 | 15.99 | 1.23% | 1,412,386 |
| Aug 21, 2025 | 15.62 | 15.95 | 15.43 | 15.79 | 15.79 | - | 936,738 |
| Aug 20, 2025 | 15.76 | 16.07 | 15.52 | 15.79 | 15.79 | 0.13% | 1,326,668 |
| Aug 19, 2025 | 16.70 | 16.75 | 15.74 | 15.77 | 15.77 | -5.79% | 1,178,340 |
| Aug 18, 2025 | 16.93 | 17.29 | 16.52 | 16.74 | 16.74 | -0.89% | 1,593,288 |
| Aug 15, 2025 | 16.11 | 16.91 | 16.08 | 16.89 | 16.89 | 5.69% | 2,009,532 |
| Aug 14, 2025 | 15.21 | 16.14 | 15.14 | 15.98 | 15.98 | 2.24% | 2,475,782 |
| Aug 13, 2025 | 14.97 | 15.89 | 14.80 | 15.63 | 15.63 | 6.04% | 2,927,628 |
| Aug 12, 2025 | 14.22 | 14.83 | 14.08 | 14.74 | 14.74 | 3.88% | 1,471,467 |
| Aug 11, 2025 | 14.52 | 14.63 | 14.03 | 14.19 | 14.19 | -3.93% | 1,624,130 |
| Aug 8, 2025 | 14.03 | 14.80 | 13.70 | 14.77 | 14.77 | 4.60% | 2,613,468 |
| Aug 7, 2025 | 16.27 | 16.39 | 13.74 | 14.12 | 14.12 | -8.07% | 4,360,755 |
| Aug 6, 2025 | 15.05 | 15.68 | 14.76 | 15.36 | 15.36 | 0.23% | 1,918,947 |
| Aug 5, 2025 | 14.51 | 15.34 | 14.37 | 15.33 | 15.33 | 5.54% | 1,845,449 |
| Aug 4, 2025 | 14.29 | 14.68 | 13.97 | 14.52 | 14.52 | 1.61% | 1,261,146 |
| Aug 1, 2025 | 14.37 | 14.55 | 14.12 | 14.29 | 14.29 | -1.99% | 1,672,453 |
| Jul 31, 2025 | 14.37 | 14.66 | 14.31 | 14.58 | 14.58 | - | 1,165,388 |
| Jul 30, 2025 | 15.14 | 15.38 | 14.34 | 14.58 | 14.58 | -2.74% | 1,498,765 |
| Jul 29, 2025 | 15.02 | 15.11 | 14.72 | 14.99 | 14.99 | 0.20% | 1,255,070 |
| Jul 28, 2025 | 14.90 | 15.23 | 14.84 | 14.96 | 14.96 | 0.67% | 1,409,068 |
| Jul 25, 2025 | 14.94 | 15.21 | 14.44 | 14.86 | 14.86 | -1.07% | 1,670,917 |
| Jul 24, 2025 | 14.83 | 15.17 | 14.76 | 15.02 | 15.02 | 0.74% | 1,206,342 |
| Jul 23, 2025 | 14.67 | 14.99 | 14.44 | 14.91 | 14.91 | 2.47% | 1,106,892 |
| Jul 22, 2025 | 14.25 | 14.71 | 14.10 | 14.55 | 14.55 | 1.46% | 1,326,558 |
| Jul 21, 2025 | 14.95 | 15.16 | 14.29 | 14.34 | 14.34 | -2.25% | 1,234,426 |
| Jul 18, 2025 | 15.65 | 15.78 | 14.36 | 14.67 | 14.67 | -5.23% | 1,688,536 |
| Jul 17, 2025 | 15.45 | 15.58 | 15.17 | 15.48 | 15.48 | 0.32% | 948,651 |