Skip to main content
Arcutis Biotherapeutics, Inc. (ARQT)
NASDAQ: ARQT · Real-Time Price · USD
27.00
+0.31 (1.16%)
At close: Jun 26, 2026, 4:00 PM EDT
27.09
+0.09 (0.32%)
After-hours: Jun 26, 2026, 7:23 PM EDT

Arcutis Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.7927.2626.4427.0027.001.16%3,595,726
Jun 25, 202627.4128.3826.6326.6926.69-2.48%1,935,837
Jun 24, 202626.4628.1426.4627.3727.374.19%2,069,582
Jun 23, 202626.5627.1726.1826.2726.27-1.46%1,664,015
Jun 22, 202626.4227.1726.2426.6626.661.72%1,528,828
Jun 18, 202626.6927.0025.4326.2126.21-0.04%5,480,646
Jun 17, 202625.6726.6625.6626.2226.222.14%1,625,101
Jun 16, 202625.6725.8325.0925.6725.670.35%1,537,144
Jun 15, 202624.6225.6224.0425.5825.584.92%1,792,609
Jun 12, 202624.6424.9924.2524.3824.38-0.85%1,329,450
Jun 11, 202623.2025.3422.9524.5924.595.85%2,748,967
Jun 10, 202622.6524.0022.5623.2323.231.93%1,412,384
Jun 9, 202621.9022.8721.7222.7922.795.80%1,777,447
Jun 8, 202621.4521.5721.0021.5421.541.46%1,120,840
Jun 5, 202621.8522.1921.0321.2321.23-3.28%1,209,414
Jun 4, 202621.4422.0821.2721.9521.952.81%1,173,406
Jun 3, 202620.7921.5220.6521.3521.352.69%1,062,795
Jun 2, 202621.0521.1020.4820.7920.79-3.17%2,311,607
Jun 1, 202621.3721.5320.9121.4721.470.05%1,602,388
May 29, 202621.4521.5921.0921.4621.460.09%1,629,709
May 28, 202621.1521.8921.1321.4421.441.37%956,977
May 27, 202621.3322.0621.1121.1521.150.19%1,504,254
May 26, 202620.9721.3420.7321.1121.111.20%2,609,901
May 22, 202621.0121.4120.6320.8620.86-0.71%1,163,046
May 21, 202620.1621.1320.1521.0121.012.64%1,428,047
May 20, 202619.6520.7619.6520.4720.474.97%2,325,925
May 19, 202620.0220.0819.3019.5019.50-2.65%4,512,182
May 18, 202621.3021.3419.9620.0320.03-6.05%1,412,121
May 15, 202621.1321.8421.0121.3221.32-1.16%1,600,525
May 14, 202621.7522.4521.4621.5721.57-0.55%1,865,777
May 13, 202620.1722.0619.9321.6921.694.83%3,663,265
May 12, 202621.3021.5620.2720.6920.69-2.59%2,313,855
May 11, 202621.3221.7220.9421.2421.240.33%3,327,291
May 8, 202620.7121.3620.2621.1721.172.47%2,715,306
May 7, 202622.8223.7720.1920.6620.66-14.52%6,774,510
May 6, 202623.8124.2723.2524.1724.173.20%1,383,544
May 5, 202623.7224.0323.1523.4223.42-0.30%850,256
May 4, 202623.1523.9523.1323.4923.490.60%1,277,761
May 1, 202623.2223.7722.7523.3523.350.56%1,021,039
Apr 30, 202622.5823.3522.4723.2223.223.80%1,418,645
Apr 29, 202622.8623.1422.1322.3722.37-3.95%1,120,594
Apr 28, 202623.6624.0022.9323.2923.29-0.56%995,694
Apr 27, 202623.3224.1523.1523.4223.420.69%823,548
Apr 24, 202622.6223.3022.5323.2623.261.75%1,090,581
Apr 23, 202623.7523.8722.4522.8622.86-3.75%1,061,020
Apr 22, 202623.6023.9123.4423.7523.751.50%826,189
Apr 21, 202624.2724.2723.2623.4023.40-4.37%989,821
Apr 20, 202624.4324.5023.8824.4724.47-0.24%887,355
Apr 17, 202624.7624.8024.2424.5324.531.41%1,158,642
Apr 16, 202624.5624.6223.6824.1924.19-1.59%900,782
Apr 15, 202625.0925.3324.2124.5824.58-2.03%775,532
Apr 14, 202624.3025.4724.2225.0925.094.02%1,611,764
Apr 13, 202623.8724.5123.8224.1224.12-0.37%812,871
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