Arcutis Biotherapeutics Inc (ARQT) Historical Stock Data
8.47 ↓0.12 (-1.40%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARQT is down -0.44% a day on average. There have been 13 days where Arcutis Biotherapeutics Inc closed green and 17 days where ARQT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.59 | 8.47 | ↓$0.12 (-1.40%) | 8.36 | 8.85 | 2.16M |
| 2024-04-25 | 8.46 | 8.59 | ↑$0.13 (1.54%) | 8.21 | 8.71 | 2.25M |
| 2024-04-24 | 8.82 | 8.75 | ↓$0.07 (-0.79%) | 8.74 | 9.10 | 2M |
| 2024-04-23 | 9.02 | 8.74 | ↓$0.28 (-3.10%) | 8.72 | 9.30 | 1.60M |
| 2024-04-22 | 9.18 | 8.94 | ↓$0.24 (-2.61%) | 8.74 | 9.28 | 1.23M |
| 2024-04-19 | 9.36 | 9.10 | ↓$0.26 (-2.78%) | 8.44 | 9.46 | 4.52M |
| 2024-04-18 | 10.30 | 9.45 | ↓$0.85 (-8.25%) | 9.31 | 10.38 | 2.92M |
| 2024-04-17 | 10.18 | 10.25 | ↑$0.07 (0.69%) | 9.97 | 10.34 | 2.52M |
| 2024-04-16 | 9.91 | 10.10 | ↑$0.19 (1.92%) | 9.75 | 10.33 | 1.86M |
| 2024-04-15 | 10.18 | 10.09 | ↓$0.09 (-0.88%) | 9.95 | 10.47 | 2.69M |
| 2024-04-12 | 11.77 | 10.20 | ↓$1.57 (-13.34%) | 9.82 | 11.78 | 4.16M |
| 2024-04-11 | 12.38 | 11.88 | ↓$0.50 (-4.04%) | 11.81 | 12.56 | 2.74M |
| 2024-04-10 | 11.78 | 12.34 | ↑$0.56 (4.73%) | 11.41 | 12.47 | 2.79M |
| 2024-04-09 | 12.48 | 12.49 | ↑$0.01 (0.08%) | 12.30 | 13.17 | 3.99M |
| 2024-04-08 | 11.39 | 12.53 | ↑$1.14 (10.01%) | 11.30 | 12.62 | 4.91M |
| 2024-04-05 | 10.66 | 11.34 | ↑$0.68 (6.38%) | 10.38 | 11.79 | 3.47M |
| 2024-04-04 | 9.74 | 10.75 | ↑$1.01 (10.37%) | 9.73 | 10.87 | 4.07M |
| 2024-04-03 | 9.37 | 9.63 | ↑$0.26 (2.77%) | 9.20 | 9.78 | 1.64M |
| 2024-04-02 | 9.40 | 9.40 | ↑$0.00 (0.00%) | 9.28 | 9.48 | 2.02M |
| 2024-04-01 | 9.96 | 9.68 | ↓$0.28 (-2.81%) | 9.16 | 10.00 | 3.08M |
| 2024-03-28 | 9.67 | 9.91 | ↑$0.24 (2.48%) | 9.61 | 10.02 | 3.72M |
| 2024-03-27 | 9.40 | 9.59 | ↑$0.19 (2.02%) | 9.23 | 9.81 | 2.33M |
| 2024-03-26 | 9.39 | 9.27 | ↓$0.12 (-1.28%) | 9.10 | 9.52 | 2.77M |
| 2024-03-25 | 9.75 | 9.26 | ↓$0.49 (-5.03%) | 9.09 | 10.10 | 3.71M |
| 2024-03-22 | 10.28 | 9.61 | ↓$0.67 (-6.52%) | 9.57 | 10.71 | 3.35M |
| 2024-03-21 | 10.88 | 10.18 | ↓$0.70 (-6.43%) | 10.09 | 11.04 | 3.68M |
| 2024-03-20 | 9.92 | 10.80 | ↑$0.88 (8.87%) | 9.57 | 10.82 | 4.22M |
| 2024-03-19 | 10.07 | 9.86 | ↓$0.21 (-2.09%) | 9.80 | 10.32 | 2.54M |
| 2024-03-18 | 10.43 | 10.24 | ↓$0.20 (-1.87%) | 9.58 | 10.51 | 3.88M |
| 2024-03-15 | 10.87 | 10.66 | ↓$0.21 (-1.93%) | 10.44 | 11.44 | 15.28M |
Create an account or log in to view more rows.
$ARQT i like the stock
$ARQT puts r going to print tomorrow
$ARQT lmfao
lfg babies
$ARQT never selling
$ARQT Moon soon
$ARQT one of the poorest performed stocks for a big name.
$ARQT I bought the dip
$ARQT id rather have a dip then rip than a gap and crap
$ARQT green is good
$ARQT has just been halted from trading due to volatility.