Skip to main content
Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
23.32
-0.10 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
23.29
-0.03 (-0.13%)
After-hours: Apr 28, 2026, 6:09 PM EDT

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6624.0022.9323.3023.30-0.51%995,648
Apr 27, 202623.3224.1523.1523.4223.420.69%812,259
Apr 24, 202622.6223.3022.5323.2623.261.75%1,028,314
Apr 23, 202623.7523.8722.4522.8622.86-3.75%1,060,972
Apr 22, 202623.6023.9123.4423.7523.751.50%805,728
Apr 21, 202624.2724.2723.2623.4023.40-4.37%770,253
Apr 20, 202624.4324.5023.8824.4724.47-0.24%875,814
Apr 17, 202624.7624.8024.2424.5324.531.41%1,158,475
Apr 16, 202624.5624.6223.6824.1924.19-1.59%900,658
Apr 15, 202625.0925.3324.2124.5824.58-2.03%775,171
Apr 14, 202624.3025.4724.2225.0925.094.02%1,603,774
Apr 13, 202623.8724.5123.8224.1224.12-0.37%812,099
Apr 10, 202624.4724.5423.5924.2124.21-1.47%894,690
Apr 9, 202624.2625.0324.0324.5724.57-0.16%837,936
Apr 8, 202624.2824.7023.6524.6124.615.76%1,169,999
Apr 7, 202623.4723.5322.9723.2723.27-1.63%775,246
Apr 6, 202623.6724.2423.4423.6623.660.11%1,391,213
Apr 2, 202623.4024.0823.2023.6323.63-1.95%1,092,242
Apr 1, 202623.8524.5223.6524.1024.102.29%1,351,230
Mar 31, 202621.9023.6821.8423.5623.5610.45%2,062,646
Mar 30, 202621.5021.5921.1221.3321.330.52%1,313,835
Mar 27, 202622.2322.5321.1321.2221.22-5.18%1,357,106
Mar 26, 202622.5222.8922.3522.3822.38-1.58%611,302
Mar 25, 202622.0323.0021.9522.7422.744.17%821,159
Mar 24, 202622.0922.2521.5721.8321.83-2.06%1,199,846
Mar 23, 202622.9223.4622.1222.2922.290.36%1,034,263
Mar 20, 202622.7623.2922.1322.2122.21-3.06%4,095,423
Mar 19, 202622.0023.0021.8622.9122.913.01%1,283,076
Mar 18, 202622.4522.8422.2022.2422.24-2.11%1,984,954
Mar 17, 202622.7622.9722.3122.7222.72-0.18%1,402,531
Mar 16, 202623.1223.2022.5622.7622.760.04%1,135,863
Mar 13, 202623.0923.4522.6122.7522.75-0.70%890,479
Mar 12, 202623.4423.4422.5022.9122.91-4.34%1,087,070
Mar 11, 202624.3624.5023.5123.9523.95-2.60%630,854
Mar 10, 202625.1225.5324.3924.5924.59-0.93%1,309,453
Mar 9, 202623.9224.9323.7624.8224.823.42%1,035,960
Mar 6, 202623.5724.0923.2524.0024.000.13%1,113,169
Mar 5, 202623.7024.3023.6923.9723.97-0.62%1,241,428
Mar 4, 202623.4524.5622.8524.1224.122.20%1,421,238
Mar 3, 202624.0424.5322.8923.6023.60-4.68%1,889,399
Mar 2, 202625.9426.1224.6524.7624.76-8.19%2,045,130
Feb 27, 202627.9528.1526.6026.9726.97-5.60%2,129,839
Feb 26, 202627.6928.8024.8728.5728.575.78%3,378,540
Feb 25, 202627.0427.6526.7627.0127.010.11%1,399,767
Feb 24, 202626.0827.0226.0826.9826.982.55%786,666
Feb 23, 202625.5026.4524.8826.3126.313.52%1,156,003
Feb 20, 202627.7428.1224.9525.4225.42-9.07%2,716,557
Feb 19, 202626.5928.0126.2827.9527.954.64%1,213,237
Feb 18, 202626.6027.3226.5326.7126.710.38%1,132,756
Feb 17, 202625.8526.6725.5026.6126.612.90%1,177,917
Feb 13, 202626.8526.9725.8325.8625.86-3.18%786,462
Feb 12, 202626.6826.7625.8926.7126.710.45%1,099,967
Feb 11, 202626.9127.1825.8426.5926.59-1.08%675,278
Feb 10, 202626.7427.2426.4726.8826.88-696,589
Feb 9, 202627.3327.6226.6026.8826.88-1.61%883,734
Feb 6, 202626.5027.5026.4127.3227.324.79%1,363,028
Feb 5, 202626.1826.7325.9626.0726.07-0.04%1,539,089
Feb 4, 202626.0626.2125.5826.0826.08-0.42%2,300,331
Feb 3, 202625.4326.6725.0326.1926.192.42%979,851
Feb 2, 202625.0325.7524.5025.5725.570.79%1,443,458
Jan 30, 202625.3725.6324.9625.3725.37-1.40%929,206
Jan 29, 202625.2925.9525.2225.7325.731.10%1,250,396
Jan 28, 202626.1926.3925.4025.4525.45-3.34%742,791
Jan 27, 202626.3226.9726.0126.3326.330.04%745,518
Jan 26, 202625.8026.6225.5126.3226.320.46%1,129,154
Jan 23, 202626.4126.9026.0926.2026.20-1.69%1,317,252
Jan 22, 202626.6927.0826.1826.6526.65-0.19%1,699,242
Jan 21, 202625.7426.7525.5726.7026.703.21%1,741,768
Jan 20, 202625.3226.0025.1225.8725.870.08%995,450
Jan 16, 202626.4926.6325.8025.8525.85-1.93%1,110,987
Jan 15, 202626.6526.8925.9926.3626.36-1.38%1,105,062
Jan 14, 202625.8526.9325.7726.7326.732.61%1,289,011
Jan 13, 202626.6926.7825.3526.0526.05-2.73%2,025,597
Jan 12, 202627.7528.1025.4526.7826.78-5.10%4,007,642
Jan 9, 202630.0130.7528.1128.2228.22-5.56%1,745,882
Jan 8, 202629.1830.2628.8629.8829.881.01%1,695,994
Jan 7, 202629.3730.6028.7529.5829.581.23%1,564,497
Jan 6, 202630.0130.4429.1229.2229.22-3.25%1,387,659
Jan 5, 202629.0330.2428.6030.2030.204.14%1,842,178
Jan 2, 202628.9429.8828.4929.0029.00-0.14%1,652,788
Dec 31, 202528.0829.6728.0829.0429.043.42%1,873,818
Dec 30, 202528.4728.6527.7128.0828.08-1.68%1,393,297
Dec 29, 202528.9929.0928.3028.5628.56-1.42%1,996,334
Dec 26, 202529.3129.3928.8528.9728.97-1.63%1,312,856
Dec 24, 202529.3429.5529.1429.4529.450.48%383,210
Dec 23, 202529.7530.2629.2829.3129.31-1.97%1,404,702
Dec 22, 202528.2630.0027.9729.9029.906.75%2,181,863
Dec 19, 202528.0028.6627.8228.0128.010.83%3,981,881
Dec 18, 202528.5428.9027.5527.7827.78-1.98%1,926,342
Dec 17, 202528.5828.6928.0528.3428.34-0.67%1,424,920
Dec 16, 202528.6429.4328.3728.5328.53-1.45%3,286,054
Dec 15, 202529.2029.5028.4528.9528.95-0.24%2,300,079
Dec 12, 202529.3529.5128.3029.0229.02-1.53%2,218,544
Dec 11, 202529.8130.1429.3229.4729.47-1.01%2,412,392
Dec 10, 202529.9230.2129.3029.7729.770.03%1,292,962
Dec 9, 202530.8531.1229.3329.7629.76-4.09%2,144,858
Dec 8, 202531.4031.7730.8831.0331.03-0.54%2,585,871
Dec 5, 202531.0331.4530.3931.2031.200.13%1,284,747
Dec 4, 202529.3731.3929.3731.1631.164.01%2,041,264
Dec 3, 202529.7630.1829.2829.9629.961.80%1,838,566