Arcutis Biotherapeutics Inc (ARQT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -6.76416819013 | 10.94 | 11.22 | 9.53 | 1607699 | 10.1094101 | CS |
| 4 | 1.36 | 15.3846153846 | 8.84 | 11.22 | 8.56 | 2717671 | 9.97554233 | CS |
| 12 | 1.51 | 17.3762945915 | 8.69 | 11.22 | 6.99 | 2969832 | 9.00995867 | CS |
| 26 | 6.61 | 184.122562674 | 3.59 | 13.17 | 3.59 | 3763799 | 8.89256572 | CS |
| 52 | -0.27 | -2.5787965616 | 10.47 | 13.17 | 1.76 | 3455665 | 6.41592435 | CS |
| 156 | -14.77 | -59.1509811774 | 24.97 | 27.4 | 1.76 | 1552929 | 8.83775623 | CS |
| 260 | -12.85 | -55.748373102 | 23.05 | 40.88 | 1.76 | 1099493 | 10.02568792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 10.2 | 0.3 | 3.03 | 9.8 | 10.31 | 9.78 | 1900426 |
| 1721687700 | 9.9 | 0.15 | 1.54 | 9.89 | 10.025 | 9.55 | 1269146 |
| 1721428500 | 9.75 | -0.02 | -0.20 | 9.74 | 9.92 | 9.6199999 | 980612 |
| 1721342100 | 9.77 | -0.5 | -4.87 | 10.33 | 10.44 | 9.53 | 2225152 |
| 1721255700 | 10.27 | -0.4 | -3.75 | 10.45 | 10.5 | 10.11 | 1560645 |
| 1721169300 | 10.67 | -0.1 | -0.93 | 10.94 | 11.22 | 10.535 | 2002942 |
| 1721082900 | 10.77 | 0.15 | 1.41 | 10.9 | 11.005 | 10.16 | 2182706 |
| 1720823700 | 10.62 | -0.11 | -1.03 | 10.83 | 11.04 | 10.45 | 2052961 |
| 1720737300 | 10.73 | 0.92 | 9.38 | 9.94 | 11.0893 | 9.78 | 4072052 |
| 1720650900 | 9.81 | -0.21 | -2.10 | 10.32 | 10.55 | 9.27 | 4120571 |
| 1720564500 | 10.02 | -0.41 | -3.93 | 10.2 | 10.475 | 9.98 | 2423946 |
| 1720478100 | 10.43 | -0.06 | -0.57 | 9.96 | 11.19 | 9.57 | 6318428 |
| 1720218900 | 10.49 | 0.89 | 9.27 | 9.66 | 10.53 | 9.43 | 2983024 |
| 1720040640 | 9.6 | 0.3 | 3.23 | 9.3699999 | 9.9 | 9.31 | 1551363 |
| 1719959700 | 9.3 | -0.26 | -2.72 | 9.5 | 9.59 | 8.93 | 1963354 |
| 1719873300 | 9.56 | 0.26 | 2.80 | 9.19 | 9.74 | 9.1199999 | 2198215 |
| 1719614100 | 9.3 | -0.12 | -1.27 | 9.51 | 9.59 | 9.01 | 6734424 |
| 1719527700 | 9.42 | 0.13 | 1.40 | 9.25 | 9.46 | 8.99 | 1950067 |
| 1719441300 | 9.2899999 | -0.31 | -3.23 | 9.6 | 9.85 | 9.1 | 2216055 |
| 1719354900 | 9.6 | 0.72 | 8.11 | 8.84 | 9.63 | 8.56 | 2830086 |
| 1719268500 | 8.88 | 0.39 | 4.59 | 8.59 | 9.08 | 8.53 | 2447872 |
| 1719009300 | 8.49 | 0.21 | 2.54 | 8.31 | 8.66 | 8.21 | 8671620 |
| 1718922900 | 8.28 | 0.13 | 1.60 | 8.1 | 8.47 | 7.89 | 1812658 |
| 1718750100 | 8.15 | 0.19 | 2.39 | 7.9 | 8.1653 | 7.635 | 1981486 |
| 1718663700 | 7.96 | -0.67 | -7.76 | 8.6199999 | 8.6199999 | 7.74 | 3066692 |
| 1718404500 | 8.63 | -0.71 | -7.60 | 9.25 | 9.49 | 8.515 | 2778659 |
| 1718318100 | 9.34 | 1.24 | 15.31 | 8.07 | 9.3699999 | 7.99 | 5102410 |
| 1718231700 | 8.1 | 0.32 | 4.11 | 8.11 | 8.24 | 7.94 | 1790859 |
| 1718145300 | 7.78 | 0.24 | 3.18 | 7.5 | 7.9 | 7.415 | 1555065 |
| 1718058900 | 7.54 | 0.3 | 4.14 | 7.12 | 7.56 | 6.99 | 2128193 |
| 1717799700 | 7.24 | -0.36 | -4.74 | 7.48 | 7.525 | 7.22 | 1653688 |
| 1717713300 | 7.6 | -0.37 | -4.64 | 7.95 | 7.99 | 7.5 | 2355530 |
| 1717626900 | 7.97 | 0.09 | 1.14 | 7.92 | 8.225 | 7.83 | 1712498 |
| 1717540500 | 7.88 | -0.29 | -3.55 | 8 | 8.2899999 | 7.855 | 1908667 |
| 1717454100 | 8.17 | -0.19 | -2.27 | 8.4 | 8.76 | 8 | 3131759 |
| 1717194900 | 8.36 | -0.3 | -3.46 | 8.71 | 8.8909 | 8.03 | 5122269 |
| 1717108500 | 8.66 | 0.07 | 0.81 | 8.69 | 8.88 | 8.53 | 2122324 |
| 1717022100 | 8.59 | -0.29 | -3.27 | 8.74 | 8.85 | 8.295 | 2612391 |
| 1716935700 | 8.88 | -0.28 | -3.06 | 9.33 | 9.535 | 8.85 | 2271295 |
| 1716590100 | 9.16 | 0.08 | 0.88 | 9.17 | 9.355 | 8.95 | 1705275 |
| 1716503700 | 9.08 | -0.84 | -8.47 | 9.99 | 10.02 | 9.0516 | 2464698 |
| 1716417300 | 9.92 | 0.44 | 4.64 | 9.52 | 10.77 | 9.49 | 4538856 |
| 1716330900 | 9.48 | 0.13 | 1.39 | 9.25 | 9.5799 | 9.06 | 2357534 |
| 1716244500 | 9.35 | 0.15 | 1.63 | 9.21 | 9.59 | 9.06 | 2042920 |
| 1715985300 | 9.2 | 0.08 | 0.88 | 9.1 | 9.2998999 | 8.513 | 3449681 |
| 1715898900 | 9.1199999 | -0.12 | -1.30 | 9.25 | 9.6199999 | 8.82 | 4308043 |
| 1715812500 | 9.24 | 1.11 | 13.65 | 9.41 | 10.13 | 8.9 | 13894323 |
| 1715726100 | 8.13 | 0.14 | 1.75 | 8.14 | 8.46 | 7.99 | 4626258 |
| 1715639700 | 7.99 | 0.15 | 1.91 | 7.92 | 8.1399 | 7.7 | 2339090 |
| 1715380500 | 7.84 | -0.18 | -2.24 | 8.01 | 8.53 | 7.84 | 2539114 |
| 1715294100 | 8.02 | 0.03 | 0.38 | 8 | 8.295 | 7.945 | 2904967 |
| 1715207700 | 7.99 | 0.11 | 1.40 | 7.74 | 8.08 | 7.65 | 2334752 |
| 1715121300 | 7.88 | -0.07 | -0.88 | 7.97 | 8.06 | 7.56 | 1644950 |
| 1715034900 | 7.95 | -0.05 | -0.63 | 7.92 | 8.0399999 | 7.47 | 3381552 |
| 1714775700 | 8 | -0.6 | -6.98 | 8.7899999 | 9.0959 | 7.97 | 2596295 |
| 1714689300 | 8.6 | -0.24 | -2.71 | 8.88 | 9.2199 | 8.42 | 1735706 |
| 1714602900 | 8.84 | 0.52 | 6.25 | 8.41 | 9.38 | 8.32 | 2797127 |
| 1714516500 | 8.32 | -0.46 | -5.24 | 8.69 | 8.81 | 8.3 | 1757622 |
| 1714430100 | 8.78 | 0.31 | 3.66 | 8.49 | 8.835 | 8.35 | 2117890 |
| 1714170900 | 8.47 | -0.12 | -1.40 | 8.59 | 8.85 | 8.36 | 2163560 |
| 1714084500 | 8.59 | -0.16 | -1.83 | 8.47 | 8.67 | 8.21 | 2124251 |
| 1713998100 | 8.75 | 0.01 | 0.11 | 8.82 | 9.1 | 8.74 | 2001981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
