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 | -1.52 | -10.3225806452 | 14.725 | 14.99 | 13.1 | 1836538 | 13.67151573 | CS |
| 4 | -0.905 | -6.41389085755 | 14.11 | 16.2 | 13.1 | 1997713 | 14.54217739 | CS |
| 12 | 4.815 | 57.389749702 | 8.39 | 16.2 | 8.21 | 2105513 | 12.12442206 | CS |
| 26 | 2.755 | 26.3636363636 | 10.45 | 16.2 | 8.01 | 2041803 | 10.76619736 | CS |
| 52 | 9.815 | 289.528023599 | 3.39 | 16.2 | 3.1101 | 2914819 | 9.46448634 | CS |
| 156 | -3.815 | -22.4148061105 | 17.02 | 27.4 | 1.76 | 1861324 | 9.01900254 | CS |
| 260 | -9.845 | -42.7114967462 | 23.05 | 40.88 | 1.76 | 1193471 | 10.15419915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 13.75 | -0.17 | -1.22 | 13.93 | 13.965 | 13.4039 | 1250171 |
| 1736984100 | 13.92 | 0.64 | 4.82 | 13.59 | 14.36 | 13.5 | 1765510 |
| 1736897700 | 13.28 | -0.35 | -2.57 | 13.86 | 14.12 | 13.1 | 1835239 |
| 1736811300 | 13.63 | -0.18 | -1.30 | 14.99 | 14.99 | 13.1517 | 2323208 |
| 1736552100 | 13.81 | -1.46 | -9.56 | 14.9 | 15.06 | 13.701 | 2077316 |
| 1736379300 | 15.27 | -0.49 | -3.11 | 15.55 | 15.98 | 15.15 | 1858810 |
| 1736292900 | 15.76 | 1.05 | 7.14 | 15.13 | 16.2 | 14.89 | 2996683 |
| 1736206500 | 14.71 | 0.09 | 0.62 | 14.75 | 15.12 | 14.4356 | 1362790 |
| 1735947300 | 14.62 | 0.06 | 0.41 | 14.57 | 14.98 | 14.36 | 1525019 |
| 1735860900 | 14.56 | 0.63 | 4.52 | 14.2 | 15.4 | 14.16 | 2541859 |
| 1735688100 | 13.93 | -0.27 | -1.90 | 14.35 | 14.48 | 13.79 | 1294815 |
| 1735601700 | 14.2 | -0.1 | -0.70 | 14.34 | 14.6409 | 13.91 | 1651023 |
| 1735342500 | 14.3 | -0.63 | -4.22 | 14.88 | 15.03 | 14.195 | 1590128 |
| 1735256100 | 14.93 | -0.06 | -0.40 | 14.8 | 15.2235 | 14.63 | 1473925 |
| 1735077840 | 14.99 | 0.02 | 0.13 | 15.01 | 15.1 | 14.432 | 1274793 |
| 1734996900 | 14.97 | -0.02 | -0.13 | 15.1 | 15.73 | 14.91 | 2437317 |
| 1734737700 | 14.99 | 0.88 | 6.24 | 14.11 | 15.79 | 14.11 | 5216355 |
| 1734651300 | 14.11 | 0.71 | 5.30 | 13.71 | 14.35 | 12.66 | 2792659 |
| 1734564900 | 13.4 | -1.46 | -9.83 | 14.79 | 14.99 | 12.79 | 2103743 |
| 1734478500 | 14.86 | 1.29 | 9.51 | 13.53 | 15.02 | 13.45 | 3866714 |
| 1734392100 | 13.57 | 0.88 | 6.93 | 12.77 | 13.6 | 12.63 | 2065157 |
| 1734132900 | 12.69 | 0.44 | 3.59 | 12.25 | 13.39 | 12.12 | 2719735 |
| 1734046500 | 12.25 | -0.52 | -4.07 | 12.73 | 12.89 | 12.07 | 1817754 |
| 1733960100 | 12.77 | -0.38 | -2.89 | 13.3 | 13.475 | 12.302101 | 1715655 |
| 1733873700 | 13.15 | 0.57 | 4.53 | 12.49 | 13.24 | 12.25 | 2226613 |
| 1733787300 | 12.58 | 0.18 | 1.45 | 12.58 | 12.93 | 12.325 | 1400099 |
| 1733528100 | 12.4 | 0.09 | 0.73 | 12.43 | 12.98 | 12.1515 | 1507257 |
| 1733441700 | 12.31 | -0.3 | -2.38 | 12.66 | 12.91 | 12.11 | 1213643 |
| 1733355300 | 12.61 | 0.34 | 2.77 | 12.49 | 12.71 | 12.1 | 1994481 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
