-
5 DAY PERFORMANCE
+9.50% -
1 MONTH PERFORMANCE
+21.58% -
3 MONTH PERFORMANCE
+21.88% -
6 MONTH PERFORMANCE
+2.22% -
YEAR-TO-DATE PERFORMANCE
+213.93% -
1 YEAR PERFORMANCE
+439.36%
Arcutis Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.23 | $10.14 (-0.88%) | $10.37 | $10.05 | 1.11 M | $1.26 B |
| 11/21/2024 | $10.26 | $10.24 (-0.19%) | $10.72 | $10.03 | 1.48 M | $1.27 B |
| 11/20/2024 | $10.18 | $10.18 (0%) | $10.42 | $9.93 | 1.03 M | $1.27 B |
| 11/19/2024 | $9.33 | $10.09 (8.15%) | $10.10 | $9.19 | 1.88 M | $1.25 B |
| 11/18/2024 | $9.27 | $9.43 (1.73%) | $9.46 | $8.90 | 1.96 M | $1.17 B |
| 11/15/2024 | $9.84 | $9.26 (-5.89%) | $10.04 | $9.11 | 3.02 M | $1.15 B |
| 11/14/2024 | $10.41 | $9.93 (-4.61%) | $10.59 | $9.90 | 2.17 M | $1.23 B |
| 11/13/2024 | $10.33 | $10.47 (1.36%) | $10.76 | $10.04 | 2.28 M | $1.30 B |
| 11/12/2024 | $10.60 | $10.25 (-3.3%) | $10.74 | $10.20 | 1.72 M | $1.27 B |
| 11/11/2024 | $10.97 | $10.84 (-1.19%) | $11.02 | $10.74 | 2.03 M | $1.35 B |
| 11/08/2024 | $10.47 | $10.82 (3.34%) | $11.44 | $10.35 | 4.26 M | $1.34 B |
| 11/07/2024 | $10.30 | $10.40 (0.97%) | $10.78 | $9.90 | 5.36 M | $1.29 B |
| 11/06/2024 | $9.37 | $9.66 (3.09%) | $9.90 | $9.07 | 4.35 M | $1.20 B |
| 11/05/2024 | $8.59 | $9.30 (8.27%) | $9.33 | $8.45 | 2.58 M | $1.16 B |
| 11/04/2024 | $8.53 | $8.72 (2.23%) | $8.86 | $8.29 | 2.27 M | $1.08 B |
| 11/01/2024 | $8.45 | $8.67 (2.6%) | $9.11 | $8.45 | 2.05 M | $1.08 B |
| 10/31/2024 | $8.46 | $8.31 (-1.77%) | $8.52 | $8.21 | 1.13 M | $1.03 B |
| 10/30/2024 | $8.48 | $8.52 (0.47%) | $8.86 | $8.48 | 905,700 | $1.06 B |
| 10/29/2024 | $8.70 | $8.56 (-1.61%) | $8.76 | $8.32 | 1.85 M | $1.06 B |
| 10/28/2024 | $8.78 | $8.71 (-0.8%) | $8.97 | $8.57 | 1.06 M | $1.08 B |
| 10/25/2024 | $8.39 | $8.75 (4.29%) | $8.88 | $8.37 | 1.80 M | $1.09 B |
| 10/24/2024 | $8.34 | $8.41 (0.84%) | $8.61 | $8.19 | 1.85 M | $1.05 B |
| 10/23/2024 | $8.32 | $8.35 (0.36%) | $8.50 | $8.11 | 2.01 M | $1.04 B |
| 10/22/2024 | $8.24 | $8.34 (1.21%) | $8.46 | $8.03 | 2.55 M | $1.04 B |
| 10/21/2024 | $8.75 | $8.31 (-5.03%) | $8.81 | $8.27 | 2.31 M | $1.03 B |
| 10/18/2024 | $9.42 | $8.72 (-7.43%) | $9.71 | $8.63 | 2.65 M | $1.08 B |
| 10/17/2024 | $9.73 | $9.49 (-2.47%) | $9.79 | $9.44 | 945,739 | $1.18 B |
| 10/16/2024 | $9.37 | $9.72 (3.74%) | $9.81 | $9.33 | 1.09 M | $1.21 B |
| 10/15/2024 | $9.77 | $9.35 (-4.3%) | $9.85 | $9.26 | 1.34 M | $1.16 B |
| 10/14/2024 | $9.70 | $9.74 (0.41%) | $9.87 | $9.48 | 1.18 M | $1.21 B |
| 10/11/2024 | $9.74 | $9.79 (0.51%) | $9.84 | $9.23 | 2.11 M | $1.22 B |
| 10/10/2024 | $9.70 | $9.78 (0.82%) | $9.82 | $9.59 | 1.07 M | $1.22 B |
| 10/09/2024 | $9.64 | $9.80 (1.66%) | $9.87 | $9.45 | 1.07 M | $1.22 B |
| 10/08/2024 | $9.80 | $9.68 (-1.22%) | $10.09 | $9.66 | 1.16 M | $1.20 B |
| 10/07/2024 | $10.00 | $9.79 (-2.1%) | $10.05 | $9.62 | 1.36 M | $1.22 B |
| 10/04/2024 | $10.20 | $10.02 (-1.76%) | $10.44 | $9.83 | 1.62 M | $1.25 B |
| 10/03/2024 | $10.14 | $10.18 (0.39%) | $10.67 | $10.06 | 2.27 M | $1.27 B |
| 10/02/2024 | $9.51 | $10.23 (7.57%) | $10.34 | $9.43 | 1.90 M | $1.27 B |
| 10/01/2024 | $9.27 | $9.55 (3.02%) | $9.62 | $9.21 | 2.49 M | $1.19 B |
| 09/30/2024 | $9.32 | $9.30 (-0.21%) | $9.74 | $9.14 | 1.96 M | $1.16 B |
| 09/27/2024 | $9.25 | $9.36 (1.19%) | $9.37 | $9.04 | 1.65 M | $1.16 B |
| 09/26/2024 | $9.12 | $9.16 (0.44%) | $9.68 | $9.11 | 2.24 M | $1.14 B |
| 09/25/2024 | $9.68 | $9.10 (-5.99%) | $9.79 | $9.02 | 1.65 M | $1.13 B |
| 09/24/2024 | $9.61 | $9.68 (0.73%) | $10.04 | $9.40 | 1.33 M | $1.20 B |
| 09/23/2024 | $10.12 | $9.63 (-4.84%) | $10.25 | $9.47 | 2.19 M | $1.20 B |
| 09/20/2024 | $10.17 | $10.15 (-0.2%) | $10.31 | $9.78 | 3.65 M | $1.26 B |
| 09/19/2024 | $10.69 | $10.14 (-5.14%) | $11.18 | $10.04 | 4.40 M | $1.26 B |
| 09/18/2024 | $10.26 | $10.40 (1.36%) | $10.71 | $9.90 | 2.55 M | $1.29 B |
| 09/17/2024 | $10.23 | $10.37 (1.37%) | $10.80 | $10.23 | 1.94 M | $1.29 B |
| 09/16/2024 | $10.70 | $10.16 (-5.05%) | $10.98 | $10.02 | 1.56 M | $1.26 B |
| 09/13/2024 | $10.60 | $10.66 (0.57%) | $10.70 | $10.34 | 1.07 M | $1.33 B |
| 09/12/2024 | $10.48 | $10.52 (0.38%) | $10.95 | $10.09 | 1.49 M | $1.31 B |
| 09/11/2024 | $10.76 | $10.52 (-2.23%) | $10.76 | $10.34 | 1.42 M | $1.31 B |
| 09/10/2024 | $10.75 | $10.87 (1.12%) | $11.01 | $10.58 | 1.55 M | $1.35 B |
| 09/09/2024 | $10.46 | $10.77 (2.96%) | $11.16 | $10.42 | 1.74 M | $1.34 B |
| 09/06/2024 | $10.82 | $10.36 (-4.25%) | $10.96 | $10.18 | 1.73 M | $1.29 B |
| 09/05/2024 | $10.46 | $10.83 (3.54%) | $10.96 | $10.34 | 1.01 M | $1.35 B |
| 09/04/2024 | $10.34 | $10.46 (1.16%) | $11.19 | $10.21 | 1.25 M | $1.30 B |
| 09/03/2024 | $10.78 | $10.50 (-2.6%) | $11.08 | $10.28 | 1.26 M | $1.31 B |
| 08/30/2024 | $11.20 | $10.88 (-2.86%) | $11.33 | $10.60 | 1.51 M | $1.35 B |
| 08/29/2024 | $10.74 | $11.00 (2.42%) | $11.24 | $10.70 | 1.74 M | $1.37 B |
| 08/28/2024 | $10.53 | $10.69 (1.52%) | $10.95 | $10.41 | 1.54 M | $1.33 B |
| 08/27/2024 | $10.58 | $10.53 (-0.47%) | $10.87 | $10.50 | 1.88 M | $1.31 B |
| 08/26/2024 | $9.89 | $10.58 (6.98%) | $10.59 | $9.60 | 3.37 M | $1.32 B |
| 08/23/2024 | $8.46 | $9.83 (16.19%) | $10.16 | $8.46 | 6.27 M | $1.22 B |
| 08/22/2024 | $8.32 | $8.32 (0%) | $8.48 | $8.24 | 1.05 M | $1.03 B |