Arcutis Biotherapeutics Inc (ARQT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.925 | -9.09537856441 | 10.17 | 10.31 | 9.02 | 2209871 | 9.63313822 | CS |
| 4 | -1.955 | -17.4553571429 | 11.2 | 11.33 | 9.02 | 1869251 | 10.20969901 | CS |
| 12 | -0.415 | -4.29606625259 | 9.66 | 11.33 | 7.86 | 2289291 | 9.86842335 | CS |
| 26 | -0.155 | -1.64893617021 | 9.4 | 13.17 | 6.99 | 2621978 | 9.47880607 | CS |
| 52 | 3.485 | 60.5034722222 | 5.76 | 13.17 | 1.76 | 3651920 | 6.69029367 | CS |
| 156 | -14.015 | -60.2536543422 | 23.26 | 27.4 | 1.76 | 1671219 | 8.83243916 | CS |
| 260 | -13.805 | -59.8915401302 | 23.05 | 40.88 | 1.76 | 1140054 | 9.96052167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10.44 | 11.18 | 10.04 | 4349040 |
| 1726698900 | 10.4 | 0.03 | 0.29 | 10.26 | 10.71 | 9.93 | 2429773 |
| 1726612500 | 10.37 | 0.21 | 2.07 | 10.375 | 10.8 | 10.255 | 1920192 |
| 1726526100 | 10.16 | -0.5 | -4.69 | 10.7 | 10.75 | 10.02 | 1493045 |
| 1726266900 | 10.66 | 0.14 | 1.33 | 10.6 | 10.7 | 10.339 | 1049112 |
| 1726180500 | 10.52 | 0 | 0.00 | 10.52 | 10.95 | 10.09 | 1455662 |
| 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 | 1536824 |
| 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 | 1716337 |
| 1725575700 | 10.83 | 0.37 | 3.54 | 10.46 | 10.96 | 10.34 | 980044 |
| 1725489300 | 10.46 | -0.04 | -0.38 | 10.34 | 11.19 | 10.21 | 1245571 |
| 1725402900 | 10.5 | -0.38 | -3.49 | 10.84 | 11.08 | 10.28 | 1232739 |
| 1725057300 | 10.88 | -0.12 | -1.09 | 11.2 | 11.33 | 10.6 | 1511588 |
| 1724970900 | 11 | 0.31 | 2.90 | 10.74 | 11.24 | 10.7 | 1740652 |
| 1724884500 | 10.69 | 0.16 | 1.52 | 10.53 | 10.95 | 10.41 | 1536645 |
| 1724798100 | 10.53 | -0.05 | -0.47 | 10.58 | 10.87 | 10.5 | 1883294 |
| 1724711700 | 10.58 | 0.75 | 7.63 | 9.89 | 10.59 | 9.595 | 3373954 |
| 1724452500 | 9.83 | 1.51 | 18.15 | 8.46 | 10.16 | 8.46 | 6263272 |
| 1724366100 | 8.32 | -0.02 | -0.24 | 8.32 | 8.48 | 8.24 | 1049433 |
| 1724279700 | 8.34 | -0.08 | -0.95 | 8.48 | 8.73 | 8.16 | 1942444 |
| 1724193300 | 8.42 | -0.23 | -2.66 | 8.5399999 | 8.64 | 8.15 | 1580755 |
| 1724106900 | 8.65 | 0.16 | 1.88 | 8.48 | 8.705 | 8.13 | 2325660 |
| 1723847700 | 8.49 | -0.01 | -0.12 | 8.34 | 8.585 | 8.17 | 2591871 |
| 1723761300 | 8.5 | -1.08 | -11.27 | 9.2 | 9.21 | 8.25 | 6848805 |
| 1723674900 | 9.58 | -0.37 | -3.72 | 10.01 | 10.02 | 9.255 | 2689391 |
| 1723588500 | 9.95 | 0.46 | 4.85 | 9.55 | 10.19 | 9.52 | 2371431 |
| 1723502100 | 9.49 | -0.22 | -2.27 | 9.69 | 9.77 | 9.325 | 1863829 |
| 1723242900 | 9.71 | 0.77 | 8.61 | 9.07 | 9.73 | 8.95 | 2154274 |
| 1723156500 | 8.94 | 0.09 | 1.02 | 8.96 | 9.342 | 8.82 | 3154556 |
| 1723070100 | 8.85 | -0.15 | -1.67 | 9.13 | 9.23 | 8.772 | 1176512 |
| 1722983700 | 9 | -0.1 | -1.04 | 9.1 | 9.41 | 8.875 | 1194080 |
| 1722897300 | 9.095 | -0.16 | -1.68 | 8.01 | 9.38 | 8.01 | 2426960 |
| 1722638100 | 9.25 | -0.23 | -2.43 | 8.895 | 9.31 | 8.71 | 1915188 |
| 1722551700 | 9.48 | -0.59 | -5.86 | 10.09 | 10.22 | 9.43 | 1670830 |
| 1722465300 | 10.07 | 0.44 | 4.57 | 9.73 | 10.625 | 9.58 | 2042436 |
| 1722378900 | 9.63 | 0.06 | 0.63 | 9.68 | 10 | 9.35 | 1494330 |
| 1722292500 | 9.57 | -0.5 | -4.97 | 10.05 | 10.16 | 9.1 | 3663808 |
| 1722033300 | 10.07 | -0.03 | -0.30 | 10.26 | 10.51 | 9.9949999 | 1458527 |
| 1721946900 | 10.1 | 0.33 | 3.38 | 9.74 | 10.68 | 9.66 | 2369645 |
| 1721860500 | 9.77 | -0.43 | -4.22 | 10.04 | 10.48 | 9.75 | 1424772 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
