Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcutis Biotherapeutics Inc (NQ: ARQT )

10.14 -0.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 10.23 10.37 10.05 10.14 1,112,289 -0.10(-0.98%)
Nov 21, 2024 10.26 10.72 10.03 10.24 1,479,980 +0.06(+0.59%)
Nov 20, 2024 10.18 10.42 9.930 10.18 1,025,344 +0.09(+0.89%)
Nov 19, 2024 9.330 10.10 9.185 10.09 1,883,767 +0.66(+7.00%)
Nov 18, 2024 9.270 9.460 8.900 9.430 1,960,228 +0.17(+1.84%)
Nov 15, 2024 9.840 10.04 9.110 9.260 3,018,888 -0.67(-6.75%)
Nov 14, 2024 10.41 10.59 9.900 9.930 2,164,505 -0.54(-5.16%)
Nov 13, 2024 10.33 10.76 10.04 10.47 2,280,100 +0.22(+2.15%)
Nov 12, 2024 10.60 10.74 10.20 10.25 1,724,114 -0.59(-5.44%)
Nov 11, 2024 10.97 11.02 10.74 10.84 2,034,448 +0.02(+0.18%)
Nov 08, 2024 10.47 11.44 10.35 10.82 4,257,443 +0.42(+4.04%)
Nov 07, 2024 10.30 10.78 9.895 10.40 5,356,687 +0.74(+7.66%)
Nov 06, 2024 9.370 9.900 9.070 9.660 4,348,964 +0.36(+3.87%)
Nov 05, 2024 8.590 9.330 8.450 9.300 2,583,749 +0.58(+6.65%)
Nov 04, 2024 8.530 8.860 8.290 8.720 2,268,715 +0.05(+0.58%)
Nov 01, 2024 8.450 9.105 8.450 8.670 2,057,849 +0.36(+4.33%)
Oct 31, 2024 8.460 8.520 8.210 8.310 1,133,477 -0.21(-2.46%)
Oct 30, 2024 8.480 8.860 8.480 8.520 905,691 -0.04(-0.47%)
Oct 29, 2024 8.700 8.760 8.320 8.560 1,854,027 -0.15(-1.72%)
Oct 28, 2024 8.780 8.970 8.570 8.710 1,059,787 -0.04(-0.46%)
Oct 25, 2024 8.390 8.880 8.370 8.750 1,796,834 +0.34(+4.04%)
Oct 24, 2024 8.340 8.610 8.190 8.410 1,853,652 +0.06(+0.72%)
Oct 23, 2024 8.320 8.500 8.110 8.350 2,007,788 +0.01(+0.12%)
Oct 22, 2024 8.240 8.460 8.030 8.340 2,551,221 +0.03(+0.36%)
Oct 21, 2024 8.750 8.810 8.272 8.310 2,310,073 -0.41(-4.70%)
Oct 18, 2024 9.420 9.710 8.630 8.720 2,647,710 -0.77(-8.11%)
Oct 17, 2024 9.730 9.790 9.440 9.490 945,739 -0.23(-2.37%)
Oct 16, 2024 9.370 9.810 9.330 9.720 1,093,076 +0.37(+3.96%)
Oct 15, 2024 9.770 9.853 9.260 9.350 1,340,462 -0.39(-4.00%)
Oct 14, 2024 9.700 9.870 9.480 9.740 1,184,932 -0.05(-0.51%)
Oct 11, 2024 9.740 9.840 9.235 9.790 2,111,235 +0.01(+0.10%)
Oct 10, 2024 9.700 9.815 9.590 9.780 1,066,396 -0.02(-0.20%)
Oct 09, 2024 9.640 9.870 9.450 9.800 1,066,451 +0.12(+1.24%)
Oct 08, 2024 9.800 10.09 9.660 9.680 1,158,300 -0.11(-1.12%)
Oct 07, 2024 10.00 10.05 9.620 9.790 1,359,513 -0.23(-2.30%)
Oct 04, 2024 10.20 10.44 9.830 10.02 1,622,813 -0.16(-1.52%)
Oct 03, 2024 10.14 10.67 10.06 10.18 2,270,262 -0.05(-0.54%)
Oct 02, 2024 9.510 10.34 9.430 10.23 1,902,592 +0.68(+7.12%)
Oct 01, 2024 9.270 9.620 9.210 9.550 2,485,476 +0.25(+2.69%)
Sep 30, 2024 9.320 9.740 9.140 9.300 1,961,994 -0.06(-0.64%)
Sep 27, 2024 9.250 9.370 9.040 9.360 1,646,148 +0.20(+2.18%)
Sep 26, 2024 9.120 9.680 9.113 9.160 2,238,953 +0.06(+0.66%)
Sep 25, 2024 9.680 9.789 9.020 9.100 1,652,103 -0.58(-5.99%)
Sep 24, 2024 9.610 10.04 9.400 9.680 1,327,914 +0.05(+0.52%)
Sep 23, 2024 10.12 10.25 9.470 9.630 2,184,144 -0.52(-5.12%)
Sep 20, 2024 10.17 10.31 9.780 10.15 3,647,891 +0.01(+0.10%)
Sep 19, 2024 10.69 11.18 10.04 10.14 4,396,345 -0.26(-2.50%)
Sep 18, 2024 10.26 10.71 9.902 10.40 2,547,686 +0.03(+0.29%)
Sep 17, 2024 10.23 10.80 10.22 10.37 1,942,520 +0.21(+2.07%)
Sep 16, 2024 10.70 10.98 10.02 10.16 1,560,452 -0.50(-4.69%)
Sep 13, 2024 10.60 10.70 10.34 10.66 1,073,173 +0.14(+1.33%)
Sep 12, 2024 10.48 10.95 10.09 10.52 1,486,058 +0.00(+0.00%)
Sep 11, 2024 10.76 10.76 10.34 10.52 1,415,021 -0.35(-3.22%)
Sep 10, 2024 10.75 11.01 10.58 10.87 1,554,359 +0.10(+0.93%)
Sep 09, 2024 10.46 11.16 10.41 10.77 1,737,029 +0.41(+3.96%)
Sep 06, 2024 10.82 10.96 10.18 10.36 1,732,429 -0.47(-4.34%)
Sep 05, 2024 10.46 10.96 10.34 10.83 1,008,472 +0.37(+3.54%)
Sep 04, 2024 10.34 11.19 10.21 10.46 1,245,571 -0.04(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.