Arcutis Biotherapeutics, Inc. - Common stock (ARQT)

Historical Prices For Arcutis Biotherapeutics, Inc. - Common stock (ARQT)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	14.56	14.77	14.21	14.61	830,189	14.61
4/24/2025	14.44	14.93	14.27	14.72	1,531,640	14.72
4/23/2025	14.35	15.02	14.20	14.45	1,704,753	14.45
4/22/2025	13.74	14.00	13.57	13.83	2,252,773	13.83
4/21/2025	12.79	14.01	12.79	13.53	2,447,061	13.53
4/17/2025	12.96	13.86	12.75	13.01	1,598,382	13.01
4/16/2025	12.94	13.13	12.51	12.96	1,826,078	12.96
4/15/2025	12.86	13.67	12.86	13.19	2,353,044	13.19
4/14/2025	13.06	13.24	12.65	12.94	2,017,401	12.94
4/11/2025	13.11	13.13	11.86	12.59	4,855,609	12.59
4/10/2025	13.87	13.87	12.80	13.44	2,521,544	13.44
4/09/2025	12.87	14.80	12.25	14.57	3,981,597	14.57
4/08/2025	15.10	15.18	13.11	13.29	2,677,864	13.29
4/07/2025	13.60	14.81	13.01	14.30	3,018,219	14.30
4/04/2025	15.60	16.04	14.26	14.73	2,143,623	14.73
4/03/2025	15.95	16.85	15.44	16.16	2,758,041	16.16
4/02/2025	14.61	17.43	14.51	16.60	5,385,140	16.60
4/01/2025	15.57	15.57	14.81	14.98	1,457,993	14.98
3/31/2025	15.10	16.11	14.76	15.64	3,061,537	15.64
3/28/2025	16.00	16.27	15.41	15.73	1,452,480	15.73
3/27/2025	16.39	16.62	15.96	16.09	1,461,072	16.09
3/26/2025	17.12	17.55	16.38	16.47	1,557,950	16.47
3/25/2025	17.64	17.75	16.80	17.11	3,093,488	17.11
3/24/2025	17.30	17.64	16.91	17.29	2,478,102	17.29
3/21/2025	16.62	17.12	16.27	17.04	1,973,714	17.04
3/20/2025	16.70	17.50	16.63	16.77	3,287,137	16.77
3/19/2025	16.03	16.85	15.70	16.60	2,408,825	16.60
3/18/2025	16.24	16.24	15.45	15.87	3,443,032	15.87
3/17/2025	14.69	17.70	14.26	16.42	8,830,603	16.42
3/14/2025	14.87	15.38	14.51	14.62	1,689,885	14.62
3/13/2025	15.12	15.40	14.63	14.81	1,047,643	14.81
3/12/2025	15.76	16.09	14.73	15.16	2,345,059	15.16
3/11/2025	14.39	15.50	14.16	15.49	2,574,852	15.49
3/10/2025	14.32	14.73	14.14	14.38	1,812,768	14.38
3/07/2025	14.50	14.86	13.80	14.72	1,501,137	14.72
3/06/2025	14.53	15.10	14.24	14.50	2,073,909	14.50
3/05/2025	13.35	14.82	13.30	14.78	2,955,310	14.78
3/04/2025	12.60	14.00	12.25	13.40	2,870,772	13.40
3/03/2025	13.57	13.85	12.67	12.83	2,830,856	12.83
2/28/2025	12.74	13.71	12.61	13.69	2,606,051	13.69
2/27/2025	13.24	13.40	12.68	12.80	1,953,210	12.80
2/26/2025	13.85	13.85	12.52	13.22	3,955,948	13.22
2/25/2025	12.48	12.60	11.75	12.20	2,794,112	12.20
2/24/2025	12.96	13.06	12.35	12.39	1,704,410	12.39
2/21/2025	13.62	13.94	12.75	13.02	1,887,110	13.02
2/20/2025	12.93	13.74	12.87	13.42	1,658,538	13.42
2/19/2025	12.44	13.23	12.42	12.99	1,842,103	12.99
2/18/2025	12.87	13.62	12.32	12.51	1,692,693	12.51
2/14/2025	12.41	12.82	12.19	12.78	1,671,580	12.78
2/13/2025	13.08	13.22	11.55	12.31	4,916,270	12.31
2/12/2025	11.20	13.88	11.15	13.21	7,533,596	13.21
2/11/2025	11.37	11.48	11.13	11.40	1,700,832	11.40
2/10/2025	11.75	11.81	11.18	11.59	2,307,320	11.59
2/07/2025	12.73	12.89	11.38	11.61	2,952,303	11.61
2/06/2025	13.27	13.35	12.41	12.42	1,411,344	12.42
2/05/2025	13.13	13.39	12.98	13.18	1,009,600	13.18
2/04/2025	12.60	13.15	12.09	13.10	1,872,549	13.10
2/03/2025	12.88	13.03	12.53	12.69	1,900,049	12.69
1/31/2025	13.70	13.85	13.16	13.24	1,663,160	13.24
1/30/2025	13.89	13.96	13.37	13.67	2,230,655	13.67
1/29/2025	13.88	14.23	13.48	13.72	1,417,572	13.72
1/28/2025	14.32	14.57	13.67	13.93	1,311,954	13.93
1/27/2025	13.67	15.09	13.38	14.25	2,945,570	14.25