MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARQT — Arcutis Biotherapeutics, Inc. Common Stock
NasdaqArcutis Biotherapeutics, Inc. Common Stock
$25.16
-0.13(-0.51%)
- O
- 25.64
- H
- 25.78
- L
- 25.01
- V
- 1.78M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.16
Period Return+81.92%
Period High$31.77
Period Low$12.42
Avg Daily Volume1.90M
Total Trading Days365
ARQT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.64 | $25.78 | $25.01 | $25.16 | $-0.13 | -0.51% | 1,777,511 | $25.22 | $25.01 $25.78 |
| Oct 1, 2026 | $26.10 | $26.44 | $25.22 | $25.29 | $-1.14 | -4.31% | 1,637,458 | $25.59 | $25.22 $26.44 |
| Sep 30, 2026 | $27.00 | $27.39 | $26.41 | $26.43 | $-0.32 | -1.20% | 2,391,395 | $26.67 | $26.41 $27.39 |
| Sep 29, 2026 | $27.21 | $27.64 | $26.73 | $26.75 | $-0.58 | -2.12% | 2,936,919 | $26.89 | $26.73 $27.64 |
| Sep 28, 2026 | $26.70 | $27.55 | $26.43 | $27.33 | +$0.41 | +1.52% | 3,065,558 | $27.20 | $26.43 $27.55 |
| Sep 25, 2026 | $26.55 | $27.09 | $25.80 | $26.92 | +$0.65 | +2.47% | 2,039,977 | $26.73 | $25.80 $27.09 |
| Sep 24, 2026 | $26.22 | $26.68 | $25.19 | $26.27 | $-0.11 | -0.42% | 2,177,537 | $26.02 | $25.19 $26.68 |
| Sep 23, 2026 | $27.79 | $28.02 | $26.07 | $26.38 | $-1.40 | -5.04% | 2,512,213 | $26.53 | $26.07 $28.02 |
| Sep 22, 2026 | $25.90 | $28.29 | $25.69 | $27.78 | +$1.82 | +7.01% | 2,857,941 | $27.58 | $25.69 $28.29 |
| Sep 21, 2026 | $25.57 | $26.08 | $25.19 | $25.96 | +$0.58 | +2.29% | 1,888,259 | $25.71 | $25.19 $26.08 |
| Sep 18, 2026 | $26.14 | $26.75 | $25.13 | $25.38 | $-1.08 | -4.08% | 19,137,072 | $25.44 | $25.13 $26.75 |
| Sep 17, 2026 | $25.95 | $26.62 | $24.35 | $26.46 | +$0.32 | +1.22% | 5,862,796 | $25.58 | $24.35 $26.62 |
| Sep 16, 2026 | $23.63 | $26.39 | $23.63 | $26.14 | +$2.63 | +11.19% | 5,156,099 | $25.43 | $23.63 $26.39 |
| Sep 15, 2026 | $24.23 | $24.28 | $23.10 | $23.51 | $-0.76 | -3.13% | 3,190,537 | $23.54 | $23.10 $24.28 |
| Sep 14, 2026 | $23.79 | $24.75 | $23.79 | $24.27 | +$0.39 | +1.61% | 1,989,874 | $24.32 | $23.79 $24.75 |
| Sep 11, 2026 | $23.63 | $24.18 | $23.55 | $23.89 | +$0.51 | +2.16% | 2,044,715 | $23.91 | $23.55 $24.18 |
| Sep 10, 2026 | $23.70 | $23.84 | $23.25 | $23.38 | $-0.46 | -1.93% | 1,785,461 | $23.44 | $23.25 $23.84 |
| Sep 9, 2026 | $24.05 | $24.46 | $23.74 | $23.84 | $-0.55 | -2.26% | 2,314,510 | $23.97 | $23.74 $24.46 |
| Sep 8, 2026 | $24.84 | $25.13 | $24.09 | $24.39 | +$0.49 | +2.05% | 4,560,362 | $24.55 | $24.09 $25.13 |
| Sep 4, 2026 | $23.27 | $24.02 | $23.27 | $23.90 | +$0.24 | +1.01% | 1,631,999 | $23.83 | $23.27 $24.02 |
| Sep 3, 2026 | $24.13 | $24.13 | $23.47 | $23.66 | $-0.19 | -0.80% | 1,122,317 | $23.65 | $23.47 $24.13 |
| Sep 2, 2026 | $23.95 | $24.45 | $23.40 | $23.85 | +$0.10 | +0.42% | 1,881,668 | $23.79 | $23.40 $24.45 |
| Sep 1, 2026 | $23.79 | $24.11 | $23.54 | $23.75 | $-0.22 | -0.92% | 1,101,734 | $23.77 | $23.54 $24.11 |
| Aug 31, 2026 | $23.75 | $24.07 | $23.21 | $23.97 | +$0.19 | +0.80% | 1,522,883 | $23.77 | $23.21 $24.07 |
| Aug 28, 2026 | $24.60 | $24.88 | $23.74 | $23.78 | $-1.09 | -4.38% | 1,536,019 | $23.97 | $23.74 $24.88 |
| Aug 27, 2026 | $24.95 | $25.15 | $24.60 | $24.87 | $-0.27 | -1.07% | 2,204,696 | $24.91 | $24.60 $25.15 |
| Aug 26, 2026 | $24.85 | $25.50 | $24.45 | $25.14 | +$0.28 | +1.13% | 1,911,325 | $25.16 | $24.45 $25.50 |
| Aug 25, 2026 | $25.01 | $25.34 | $24.75 | $24.86 | +$0.08 | +0.32% | 1,185,617 | $24.87 | $24.75 $25.34 |
| Aug 24, 2026 | $24.80 | $25.21 | $24.49 | $24.78 | $-0.30 | -1.20% | 1,128,432 | $24.87 | $24.49 $25.21 |
| Aug 21, 2026 | $25.49 | $25.67 | $24.73 | $25.08 | $-0.27 | -1.07% | 2,159,330 | $25.07 | $24.73 $25.67 |