Arcutis Biotherapeutics Inc (ARQT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 6.03448275862 | 11.6 | 13.5 | 11.38 | 2063168 | 12.43837955 | CS |
| 4 | 2.93 | 31.2700106724 | 9.37 | 13.5 | 8.9 | 2350038 | 10.65815592 | CS |
| 12 | 1.54 | 14.312267658 | 10.76 | 13.5 | 8.03 | 2011765 | 9.92324059 | CS |
| 26 | 4.3 | 53.75 | 8 | 13.5 | 6.99 | 2220955 | 9.64310092 | CS |
| 52 | 10.31 | 518.090452261 | 1.99 | 13.5 | 1.89 | 3473278 | 7.67438252 | CS |
| 156 | -2.82 | -18.6507936508 | 15.12 | 27.4 | 1.76 | 1789309 | 8.84257794 | CS |
| 260 | -10.75 | -46.6377440347 | 23.05 | 40.88 | 1.76 | 1173075 | 9.9561656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 12.27 | -0.15 | -1.17 | 12.23 | 12.5893 | 12.21 | 1458277 |
| 1733182500 | 12.415 | -0.63 | -4.79 | 13 | 13 | 12.23 | 2537713 |
| 1732917840 | 13.04 | 1.33 | 11.36 | 11.75 | 13.5 | 11.67 | 2560416 |
| 1732750500 | 11.71 | 0.2 | 1.74 | 11.6 | 11.88 | 11.38 | 1696264 |
| 1732664100 | 11.51 | 0.74 | 6.87 | 10.78 | 11.64 | 10.567 | 2766385 |
| 1732577700 | 10.77 | 0.63 | 6.21 | 10.21 | 11.1 | 10.21 | 2256192 |
| 1732318500 | 10.14 | -0.1 | -0.98 | 10.23 | 10.37 | 10.05 | 1110784 |
| 1732232100 | 10.24 | 0.06 | 0.59 | 10.26 | 10.72 | 10.03 | 1479980 |
| 1732145700 | 10.18 | 0.09 | 0.89 | 10.18 | 10.42 | 9.93 | 1025343 |
| 1732059300 | 10.09 | 0.66 | 7.00 | 9.33 | 10.1 | 9.185 | 1884267 |
| 1731972900 | 9.43 | 0.17 | 1.84 | 9.3 | 9.46 | 8.9 | 1960278 |
| 1731713700 | 9.26 | -0.67 | -6.75 | 9.84 | 10.04 | 9.11 | 3018886 |
| 1731627300 | 9.93 | -0.54 | -5.16 | 10.41 | 10.59 | 9.9 | 2171363 |
| 1731540900 | 10.47 | 0.22 | 2.15 | 10.33 | 10.76 | 10.04 | 2280100 |
| 1731454500 | 10.25 | -0.59 | -5.44 | 10.6 | 10.74 | 10.2 | 1724113 |
| 1731368100 | 10.84 | 0.02 | 0.18 | 10.97 | 11.02 | 10.74 | 2034553 |
| 1731108900 | 10.82 | 0.42 | 4.04 | 10.47 | 11.44 | 10.3502 | 4256903 |
| 1731022500 | 10.4 | 0.74 | 7.66 | 10.3 | 10.78 | 9.895 | 5356691 |
| 1730936100 | 9.66 | 0.36 | 3.87 | 9.3699999 | 9.78 | 9.18 | 4311459 |
| 1730849700 | 9.3 | 0.58 | 6.65 | 8.59 | 9.33 | 8.45 | 2583746 |
| 1730763300 | 8.72 | 0.05 | 0.58 | 8.53 | 8.86 | 8.2899999 | 2268915 |
| 1730500500 | 8.67 | 0.36 | 4.33 | 8.45 | 9.105 | 8.45 | 2057849 |
| 1730414100 | 8.31 | -0.21 | -2.46 | 8.46 | 8.52 | 8.21 | 1133374 |
| 1730327700 | 8.52 | -0.04 | -0.47 | 8.48 | 8.86 | 8.48 | 905691 |
| 1730241300 | 8.56 | -0.15 | -1.72 | 8.7 | 8.76 | 8.32 | 1854027 |
| 1730154900 | 8.71 | -0.04 | -0.46 | 8.78 | 8.97 | 8.57 | 1059717 |
| 1729895700 | 8.75 | 0.34 | 4.04 | 8.39 | 8.88 | 8.3699999 | 1796834 |
| 1729809300 | 8.41 | 0.06 | 0.72 | 8.34 | 8.61 | 8.19 | 1853652 |
| 1729722900 | 8.35 | 0.01 | 0.12 | 8.32 | 8.5 | 8.11 | 2007277 |
| 1729636500 | 8.34 | 0.03 | 0.36 | 8.24 | 8.46 | 8.03 | 2551219 |
| 1729550100 | 8.31 | -0.41 | -4.70 | 8.78 | 8.81 | 8.2718 | 2309214 |
| 1729290900 | 8.72 | -0.77 | -8.11 | 9.42 | 9.71 | 8.63 | 2647399 |
| 1729204500 | 9.49 | -0.23 | -2.37 | 9.73 | 9.7899999 | 9.44 | 945739 |
| 1729118100 | 9.72 | 0.37 | 3.96 | 9.3699999 | 9.81 | 9.33 | 1093074 |
| 1729031700 | 9.35 | -0.39 | -4.00 | 9.77 | 9.8534 | 9.26 | 1340262 |
| 1728945300 | 9.74 | -0.05 | -0.51 | 9.7 | 9.8699999 | 9.48 | 1184932 |
| 1728686100 | 9.7899999 | 0.01 | 0.10 | 9.74 | 9.84 | 9.2348 | 2111082 |
| 1728599700 | 9.78 | -0.02 | -0.20 | 9.7 | 9.815 | 9.59 | 1066296 |
| 1728513300 | 9.8 | 0.12 | 1.24 | 9.64 | 9.8699999 | 9.45 | 1066449 |
| 1728426900 | 9.68 | -0.11 | -1.12 | 9.8 | 10.09 | 9.66 | 1158300 |
| 1728340500 | 9.7899999 | -0.23 | -2.30 | 10 | 10.05 | 9.6199999 | 1358883 |
| 1728081300 | 10.02 | -0.16 | -1.52 | 10.2 | 10.44 | 9.83 | 1622996 |
| 1727994900 | 10.175 | -0.06 | -0.54 | 10.14 | 10.67 | 10.06 | 2270262 |
| 1727908500 | 10.23 | 0.68 | 7.12 | 9.51 | 10.34 | 9.43 | 1902592 |
| 1727822100 | 9.55 | 0.25 | 2.69 | 9.27 | 9.6199999 | 9.21 | 2485476 |
| 1727735700 | 9.3 | -0.06 | -0.64 | 9.32 | 9.74 | 9.14 | 1961984 |
| 1727476500 | 9.36 | 0.2 | 2.18 | 9.25 | 9.3699999 | 9.0399999 | 1640996 |
| 1727390100 | 9.16 | 0.06 | 0.66 | 9.1199999 | 9.68 | 9.1133 | 2238953 |
| 1727303700 | 9.1 | -0.58 | -5.99 | 9.68 | 9.789 | 9.02 | 1652098 |
| 1727217300 | 9.68 | 0.05 | 0.52 | 9.61 | 10.035 | 9.4 | 1327814 |
| 1727130900 | 9.63 | -0.52 | -5.12 | 10.12 | 10.25 | 9.47 | 2183944 |
| 1726871700 | 10.15 | 0.01 | 0.10 | 10.17 | 10.31 | 9.78 | 3646547 |
| 1726785300 | 10.14 | -0.26 | -2.50 | 10.69 | 11.18 | 10.04 | 4395314 |
| 1726698900 | 10.4 | 0.03 | 0.29 | 10.26 | 10.71 | 9.9019999 | 2547186 |
| 1726612500 | 10.37 | 0.21 | 2.07 | 10.23 | 10.8 | 10.225 | 1942460 |
| 1726526100 | 10.16 | -0.5 | -4.69 | 10.7 | 10.98 | 10.02 | 1560442 |
| 1726266900 | 10.66 | 0.14 | 1.33 | 10.6 | 10.7 | 10.339 | 1071229 |
| 1726180500 | 10.52 | 0 | 0.00 | 10.52 | 10.95 | 10.09 | 1486048 |
| 1726094100 | 10.52 | -0.35 | -3.22 | 10.76 | 10.76 | 10.34 | 1414901 |
| 1726007700 | 10.87 | 0.1 | 0.93 | 10.77 | 11.005 | 10.58 | 1554341 |
| 1725921300 | 10.77 | 0.41 | 3.96 | 10.46 | 11.16 | 10.415 | 1735996 |
| 1725662100 | 10.36 | -0.47 | -4.34 | 10.83 | 10.9555 | 10.18 | 1732260 |
| 1725575700 | 10.83 | 0.37 | 3.54 | 10.46 | 10.96 | 10.34 | 1008472 |
| 1725489300 | 10.46 | -0.04 | -0.38 | 10.34 | 11.19 | 10.21 | 1245571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
