NASDAQ : ARQT
Arcutis Biotherapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 32.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arcutis Biotherapeutics, Inc. (ARQT) closed at 31.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 32.07 | 32.21 | 31.43 | 31.69 | 418,063 | -1.18% |
| 2026-10-30 | 32.335 | 32.69 | 31.67 | 32.07 | 1,883,904 | +0.31% |
| 2026-10-29 | 31.4 | 32.08 | 31.147 | 31.97 | 1,752,958 | +1.65% |
| 2026-10-28 | 31.5 | 32 | 31.39 | 31.45 | 1,669,961 | -0.73% |
| 2026-10-27 | 31.4 | 32.11 | 31.178 | 31.68 | 2,224,234 | -0.41% |
| 2026-10-26 | 31.41 | 32.26 | 31.35 | 31.81 | 1,547,906 | +1.96% |
| 2026-10-23 | 32.13 | 32.13 | 30.91 | 31.2 | 1,894,086 | -3.11% |
| 2026-10-22 | 31.68 | 32.5 | 31.35 | 32.2 | 2,075,750 | +1.04% |
| 2026-10-21 | 32.645 | 32.94 | 31.65 | 31.87 | 1,688,764 | -2.89% |
| 2026-10-20 | 31.89 | 33.3 | 31.75 | 32.82 | 4,490,710 | +2.92% |
| 2026-10-19 | 29.41 | 33.01 | 28.99 | 31.89 | 5,795,572 | +10.65% |
| 2026-10-16 | 29.18 | 29.37 | 28.15 | 28.82 | 1,801,749 | -0.96% |
| 2026-10-15 | 26.93 | 29.46 | 26.93 | 29.1 | 3,955,754 | +10.19% |
| 2026-10-14 | 26.01 | 26.94 | 25.86 | 26.41 | 1,647,289 | +1.23% |
| 2026-10-13 | 25.93 | 26.57 | 25.6 | 26.09 | 1,888,671 | -0.50% |
| 2026-10-12 | 26.54 | 26.815 | 25.97 | 26.22 | 1,556,742 | -1.35% |
| 2026-10-09 | 24.5 | 26.97 | 24.3 | 26.58 | 1,731,706 | +8.53% |
| 2026-10-08 | 23.91 | 24.57 | 23.37 | 24.49 | 2,605,942 | +1.32% |
| 2026-10-07 | 23.74 | 24.38 | 23.51 | 24.17 | 1,725,984 | +1.05% |
| 2026-10-06 | 25.37 | 25.37 | 23.885 | 23.92 | 2,573,025 | -4.89% |
| 2026-10-05 | 25.09 | 25.385 | 24.69 | 25.15 | 2,310,342 | -0.04% |
| 2026-10-02 | 25.64 | 25.78 | 25.01 | 25.16 | 1,778,472 | -0.51% |
| 2026-10-01 | 26.1 | 26.435 | 25.22 | 25.29 | 1,637,458 | -4.31% |
| 2026-09-30 | 27 | 27.39 | 26.41 | 26.43 | 2,391,395 | -1.20% |
| 2026-09-29 | 27.21 | 27.635 | 26.73 | 26.75 | 2,936,918 | -2.12% |
| 2026-09-28 | 26.7 | 27.55 | 26.43 | 27.33 | 3,065,558 | +1.52% |
| 2026-09-25 | 26.55 | 27.09 | 25.8 | 26.92 | 2,039,977 | +2.47% |
| 2026-09-24 | 26.22 | 26.68 | 25.19 | 26.27 | 2,177,536 | -0.42% |
| 2026-09-23 | 27.79 | 28.02 | 26.07 | 26.38 | 2,512,212 | -5.04% |
| 2026-09-22 | 25.9 | 28.29 | 25.69 | 27.78 | 2,857,941 | +7.01% |
| 2026-09-21 | 25.57 | 26.08 | 25.19 | 25.96 | 1,888,258 | +2.29% |
| 2026-09-18 | 26.14 | 26.75 | 25.13 | 25.38 | 19,137,072 | -4.08% |
| 2026-09-17 | 25.95 | 26.62 | 24.345 | 26.46 | 5,862,795 | +1.22% |
| 2026-09-16 | 23.63 | 26.39 | 23.63 | 26.14 | 5,156,098 | +11.19% |
| 2026-09-15 | 24.23 | 24.28 | 23.1 | 23.51 | 3,459,265 | -3.13% |
| 2026-09-14 | 23.79 | 24.75 | 23.79 | 24.27 | 2,031,572 | +1.61% |
| 2026-09-11 | 23.63 | 24.18 | 23.55 | 23.885 | 2,044,715 | +2.16% |
| 2026-09-10 | 23.7 | 23.84 | 23.25 | 23.38 | 1,785,461 | -1.93% |
| 2026-09-09 | 24.05 | 24.46 | 23.74 | 23.84 | 2,314,509 | -2.26% |
| 2026-09-08 | 24.84 | 25.13 | 24.09 | 24.39 | 4,560,362 | +2.05% |
| 2026-09-04 | 23.27 | 24.02 | 23.27 | 23.9 | 1,631,999 | +1.01% |
| 2026-09-03 | 24.13 | 24.13 | 23.47 | 23.66 | 1,122,316 | -0.80% |
| 2026-09-02 | 23.95 | 24.45 | 23.4 | 23.85 | 1,950,718 | +0.42% |
| 2026-09-01 | 23.79 | 24.11 | 23.54 | 23.75 | 1,101,734 | -0.92% |
| 2026-08-31 | 23.75 | 24.07 | 23.21 | 23.97 | 1,522,731 | +0.80% |
| 2026-08-28 | 24.6 | 24.88 | 23.74 | 23.78 | 1,536,018 | -4.38% |
| 2026-08-27 | 24.95 | 25.15 | 24.6 | 24.87 | 2,204,696 | -1.07% |
| 2026-08-26 | 24.85 | 25.495 | 24.45 | 25.14 | 1,911,324 | +1.13% |
| 2026-08-25 | 25.01 | 25.34 | 24.745 | 24.86 | 1,185,616 | +0.32% |
| 2026-08-24 | 24.8 | 25.21 | 24.49 | 24.78 | 1,128,432 | -1.20% |
| 2026-08-21 | 25.49 | 25.67 | 24.733 | 25.08 | 2,159,329 | -1.07% |
| 2026-08-20 | 26.5 | 26.56 | 24.53 | 25.35 | 3,289,276 | -4.20% |
| 2026-08-19 | 27 | 27.19 | 26.37 | 26.46 | 1,025,411 | -0.30% |
| 2026-08-18 | 25.51 | 26.71 | 25.49 | 26.54 | 1,972,077 | +3.63% |
| 2026-08-17 | 26.2 | 26.341 | 25.51 | 25.61 | 1,710,163 | -2.21% |
| 2026-08-14 | 25.39 | 26.235 | 25.28 | 26.19 | 1,109,513 | +1.39% |
| 2026-08-13 | 26.57 | 26.65 | 25.765 | 25.83 | 1,585,686 | -1.71% |
| 2026-08-12 | 26.62 | 26.62 | 25.92 | 26.28 | 1,184,073 | +0.19% |
| 2026-08-11 | 26.24 | 26.82 | 25.82 | 26.23 | 1,050,003 | +1.20% |
| 2026-08-10 | 24.93 | 25.95 | 24.76 | 25.92 | 2,094,918 | +2.49% |
| 2026-08-07 | 26.65 | 26.88 | 25.265 | 25.29 | 2,449,133 | -4.31% |
| 2026-08-06 | 29.21 | 29.24 | 26.23 | 26.43 | 3,264,375 | -2.47% |
| 2026-08-05 | 26.07 | 27.11 | 26.06 | 27.1 | 2,448,788 | +4.11% |
| 2026-08-04 | 26.07 | 26.405 | 25.835 | 26.03 | 1,939,087 | +0.35% |
| 2026-08-03 | 26.67 | 26.855 | 25.63 | 25.94 | 1,570,530 | -3.43% |
| 2026-07-31 | 27.77 | 27.965 | 26.315 | 26.86 | 1,548,716 | -4.04% |
| 2026-07-30 | 28.01 | 28.14 | 27.33 | 27.99 | 1,266,701 | +0.47% |
| 2026-07-29 | 28.18 | 28.525 | 27.72 | 27.86 | 977,252 | -1.97% |
| 2026-07-28 | 28.09 | 28.53 | 27.51 | 28.42 | 1,066,059 | +2.08% |
| 2026-07-27 | 27.62 | 28.6 | 27.54 | 27.84 | 1,199,084 | +1.79% |
| 2026-07-24 | 27.5 | 27.69 | 26.78 | 27.35 | 819,355 | +0.07% |
| 2026-07-23 | 27.3 | 27.931 | 26.985 | 27.33 | 1,031,412 | -2.04% |
| 2026-07-22 | 28.05 | 28.461 | 27.69 | 27.9 | 802,453 | -1.27% |
| 2026-07-21 | 27.53 | 28.5 | 27.52 | 28.26 | 1,370,446 | +2.65% |
| 2026-07-20 | 28.54 | 28.98 | 27.5 | 27.53 | 1,254,200 | -3.37% |
| 2026-07-17 | 27.49 | 28.87 | 27.425 | 28.49 | 1,265,376 | +2.70% |
| 2026-07-16 | 27.79 | 28.05 | 27.32 | 27.74 | 1,749,961 | -0.14% |
| 2026-07-15 | 26.91 | 27.98 | 26.5 | 27.78 | 1,508,330 | +3.62% |
| 2026-07-14 | 27.28 | 27.28 | 26.49 | 26.81 | 771,512 | -1.14% |
| 2026-07-13 | 27.25 | 27.445 | 26.01 | 27.12 | 1,439,118 | -2.24% |
| 2026-07-10 | 28.66 | 28.98 | 26.96 | 27.74 | 1,572,249 | -3.61% |
| 2026-07-09 | 28.4 | 29.84 | 28.256 | 28.78 | 1,738,482 | +0.98% |
| 2026-07-08 | 27.37 | 28.55 | 27.28 | 28.5 | 1,804,101 | +3.00% |
| 2026-07-07 | 26.3 | 27.798 | 26.1 | 27.67 | 2,397,370 | +6.14% |
| 2026-07-06 | 25.84 | 26.17 | 25.25 | 26.07 | 1,290,402 | +1.01% |
| 2026-07-02 | 25.86 | 26.11 | 25.53 | 25.81 | 1,198,181 | -0.12% |
| 2026-07-01 | 26.4 | 26.46 | 25.83 | 25.84 | 937,771 | -1.45% |
| 2026-06-30 | 27.15 | 27.205 | 25.83 | 26.22 | 1,354,101 | -2.02% |
| 2026-06-29 | 26.77 | 27.18 | 26.12 | 26.76 | 1,386,238 | -0.89% |
| 2026-06-26 | 26.79 | 27.255 | 26.44 | 27 | 3,711,679 | +1.16% |
| 2026-06-25 | 27.41 | 28.38 | 26.63 | 26.69 | 1,971,901 | -2.48% |
| 2026-06-24 | 26.46 | 28.14 | 26.46 | 27.37 | 2,069,683 | +4.19% |
| 2026-06-23 | 26.56 | 27.17 | 26.18 | 26.27 | 1,664,015 | -1.46% |
| 2026-06-22 | 26.42 | 27.17 | 26.24 | 26.66 | 1,528,828 | +1.72% |
| 2026-06-18 | 26.69 | 27 | 25.43 | 26.21 | 5,480,646 | -0.04% |
| 2026-06-17 | 25.67 | 26.655 | 25.66 | 26.22 | 1,625,101 | +2.14% |
| 2026-06-16 | 25.67 | 25.83 | 25.09 | 25.67 | 1,537,144 | +0.35% |
| 2026-06-15 | 24.62 | 25.62 | 24.04 | 25.58 | 1,792,609 | +4.92% |
| 2026-06-12 | 24.635 | 24.99 | 24.25 | 24.38 | 1,329,450 | -0.85% |
| 2026-06-11 | 23.2 | 25.34 | 22.945 | 24.59 | 2,748,967 | +5.85% |
| 2026-06-10 | 22.65 | 24 | 22.56 | 23.23 | 1,412,384 | +1.93% |
| 2026-06-09 | 21.9 | 22.87 | 21.72 | 22.79 | 1,777,447 | +5.80% |
| 2026-06-08 | 21.45 | 21.57 | 20.995 | 21.54 | 1,120,840 | +1.46% |
| 2026-06-05 | 21.85 | 22.19 | 21.03 | 21.23 | 1,209,414 | -3.28% |
| 2026-06-04 | 21.44 | 22.075 | 21.27 | 21.95 | 1,173,406 | +2.81% |
| 2026-06-03 | 20.79 | 21.521 | 20.65 | 21.35 | 1,062,795 | +2.69% |
| 2026-06-02 | 21.05 | 21.1 | 20.48 | 20.79 | 2,311,607 | -3.17% |
| 2026-06-01 | 21.365 | 21.525 | 20.91 | 21.47 | 1,602,388 | +0.05% |
| 2026-05-29 | 21.45 | 21.59 | 21.085 | 21.46 | 1,629,709 | +0.09% |
| 2026-05-28 | 21.15 | 21.885 | 21.13 | 21.44 | 956,977 | +1.37% |
| 2026-05-27 | 21.33 | 22.06 | 21.11 | 21.15 | 1,504,254 | +0.19% |
| 2026-05-26 | 20.97 | 21.34 | 20.725 | 21.11 | 2,609,901 | +1.20% |
| 2026-05-22 | 21.01 | 21.41 | 20.63 | 20.86 | 1,163,046 | -0.71% |
| 2026-05-21 | 20.16 | 21.13 | 20.145 | 21.01 | 1,428,047 | +2.64% |
| 2026-05-20 | 19.65 | 20.76 | 19.65 | 20.47 | 2,325,925 | +4.97% |
| 2026-05-19 | 20.02 | 20.08 | 19.295 | 19.5 | 4,512,182 | -2.65% |
| 2026-05-18 | 21.3 | 21.335 | 19.96 | 20.03 | 1,412,121 | -6.05% |
| 2026-05-15 | 21.13 | 21.835 | 21.005 | 21.32 | 1,600,525 | -1.16% |
| 2026-05-14 | 21.75 | 22.45 | 21.46 | 21.57 | 1,865,777 | -0.55% |
| 2026-05-13 | 20.17 | 22.06 | 19.93 | 21.69 | 3,663,265 | +4.83% |