5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+30.23%
3 MONTH PERFORMANCE
+63.65%
6 MONTH PERFORMANCE
+61.36%
YEAR-TO-DATE PERFORMANCE
+364.09%
1 YEAR PERFORMANCE
+383.55%
Arcutis Biotherapeutics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
12/24/2024 | $15.01 | $14.99 (-0.13%) | $15.10 | $14.43 | 949,949 | $1.86 B |
12/23/2024 | $15.10 | $14.97 (-0.86%) | $15.73 | $14.91 | 2.44 M | $1.86 B |
12/20/2024 | $14.25 | $14.99 (5.19%) | $15.79 | $14.18 | 5.22 M | $1.86 B |
12/19/2024 | $13.71 | $14.11 (2.92%) | $14.35 | $12.66 | 2.79 M | $1.75 B |
12/18/2024 | $14.79 | $13.40 (-9.4%) | $14.99 | $12.79 | 2.10 M | $1.67 B |
12/17/2024 | $13.45 | $14.86 (10.48%) | $15.02 | $13.45 | 3.87 M | $1.85 B |
12/16/2024 | $12.77 | $13.57 (6.26%) | $13.60 | $12.63 | 1.96 M | $1.69 B |
12/13/2024 | $12.25 | $12.69 (3.59%) | $13.39 | $12.12 | 2.72 M | $1.58 B |
12/12/2024 | $12.73 | $12.25 (-3.77%) | $12.89 | $12.07 | 1.82 M | $1.52 B |
12/11/2024 | $13.30 | $12.77 (-3.98%) | $13.48 | $12.30 | 1.72 M | $1.59 B |
12/10/2024 | $12.49 | $13.15 (5.28%) | $13.24 | $12.25 | 2.23 M | $1.63 B |
12/09/2024 | $12.58 | $12.58 (0%) | $12.93 | $12.33 | 1.40 M | $1.56 B |
12/06/2024 | $12.43 | $12.40 (-0.24%) | $12.98 | $12.15 | 1.51 M | $1.54 B |
12/05/2024 | $12.66 | $12.31 (-2.76%) | $12.91 | $12.11 | 1.21 M | $1.53 B |
12/04/2024 | $12.49 | $12.61 (0.96%) | $12.71 | $12.10 | 1.99 M | $1.57 B |
12/03/2024 | $12.23 | $12.27 (0.33%) | $12.59 | $12.21 | 1.46 M | $1.53 B |
12/02/2024 | $13.00 | $12.42 (-4.46%) | $13.00 | $12.23 | 2.54 M | $1.54 B |
11/29/2024 | $11.78 | $13.04 (10.7%) | $13.50 | $11.67 | 2.56 M | $1.62 B |
11/27/2024 | $11.60 | $11.71 (0.95%) | $11.88 | $11.38 | 1.70 M | $1.46 B |
11/26/2024 | $10.78 | $11.51 (6.77%) | $11.64 | $10.57 | 2.77 M | $1.43 B |
11/25/2024 | $10.21 | $10.77 (5.48%) | $11.10 | $10.21 | 2.27 M | $1.34 B |
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 |