Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,897.02 -231.80 (-0.34%) CMC Crypto 200
1,443.84 -3.31 (-0.23%)
Arcutis Biotherapeutics, Inc. (ARQT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 8.40 | 8.76 | 8.00 | 8.17 | 8.17 | 3,131,800 |
| 31 May 2024 | 8.71 | 8.89 | 8.03 | 8.36 | 8.36 | 5,122,300 |
| 30 May 2024 | 8.69 | 8.88 | 8.53 | 8.66 | 8.66 | 2,122,300 |
| 29 May 2024 | 8.74 | 8.85 | 8.30 | 8.59 | 8.59 | 2,612,300 |
| 28 May 2024 | 9.33 | 9.53 | 8.85 | 8.88 | 8.88 | 2,272,700 |
| 24 May 2024 | 9.17 | 9.35 | 8.95 | 9.16 | 9.16 | 1,705,300 |
| 23 May 2024 | 9.96 | 10.02 | 9.05 | 9.08 | 9.08 | 2,552,400 |
| 22 May 2024 | 9.52 | 10.77 | 9.52 | 9.92 | 9.92 | 4,539,300 |
| 21 May 2024 | 9.25 | 9.58 | 9.06 | 9.48 | 9.48 | 2,358,300 |
| 20 May 2024 | 9.21 | 9.59 | 9.06 | 9.35 | 9.35 | 2,042,900 |
| 17 May 2024 | 9.10 | 9.30 | 8.51 | 9.20 | 9.20 | 3,450,500 |
| 16 May 2024 | 9.25 | 9.62 | 8.82 | 9.12 | 9.12 | 4,310,100 |
| 15 May 2024 | 9.42 | 10.13 | 8.90 | 9.24 | 9.24 | 13,896,300 |
| 14 May 2024 | 8.14 | 8.46 | 7.99 | 8.13 | 8.13 | 4,658,000 |
| 13 May 2024 | 7.92 | 8.14 | 7.70 | 7.99 | 7.99 | 2,339,100 |
| 10 May 2024 | 8.01 | 8.53 | 7.84 | 7.84 | 7.84 | 2,538,900 |
| 09 May 2024 | 8.00 | 8.30 | 7.95 | 8.02 | 8.02 | 2,905,000 |
| 08 May 2024 | 7.74 | 8.08 | 7.65 | 7.99 | 7.99 | 2,336,000 |
| 07 May 2024 | 7.97 | 8.06 | 7.56 | 7.88 | 7.88 | 1,644,800 |
| 06 May 2024 | 7.92 | 8.04 | 7.47 | 7.95 | 7.95 | 3,383,600 |
| 03 May 2024 | 8.79 | 9.10 | 7.97 | 8.00 | 8.00 | 2,596,300 |
| 02 May 2024 | 8.88 | 9.22 | 8.42 | 8.60 | 8.60 | 1,735,700 |
| 01 May 2024 | 8.41 | 9.38 | 8.32 | 8.84 | 8.84 | 2,797,100 |
| 30 Apr 2024 | 8.69 | 8.81 | 8.30 | 8.32 | 8.32 | 1,757,900 |
| 29 Apr 2024 | 8.49 | 8.84 | 8.35 | 8.78 | 8.78 | 2,117,900 |
| 26 Apr 2024 | 8.59 | 8.85 | 8.36 | 8.47 | 8.47 | 2,164,400 |
| 25 Apr 2024 | 8.46 | 8.71 | 8.21 | 8.59 | 8.59 | 2,251,900 |
| 24 Apr 2024 | 8.82 | 9.10 | 8.74 | 8.75 | 8.75 | 2,002,000 |
| 23 Apr 2024 | 9.02 | 9.30 | 8.72 | 8.74 | 8.74 | 1,595,700 |
| 22 Apr 2024 | 9.18 | 9.28 | 8.74 | 8.94 | 8.94 | 1,227,500 |
| 19 Apr 2024 | 9.36 | 9.45 | 8.44 | 9.10 | 9.10 | 4,518,700 |
| 18 Apr 2024 | 10.30 | 10.38 | 9.31 | 9.45 | 9.45 | 2,918,500 |
| 17 Apr 2024 | 10.18 | 10.34 | 9.97 | 10.25 | 10.25 | 2,515,900 |
| 16 Apr 2024 | 9.91 | 10.33 | 9.75 | 10.10 | 10.10 | 1,859,600 |
| 15 Apr 2024 | 10.18 | 10.47 | 9.95 | 10.09 | 10.09 | 2,688,200 |
| 12 Apr 2024 | 11.77 | 11.78 | 9.82 | 10.20 | 10.20 | 4,160,900 |
| 11 Apr 2024 | 12.38 | 12.56 | 11.81 | 11.88 | 11.88 | 2,736,700 |
| 10 Apr 2024 | 11.78 | 12.47 | 11.41 | 12.34 | 12.34 | 2,792,700 |
| 09 Apr 2024 | 12.48 | 13.17 | 12.30 | 12.49 | 12.49 | 3,992,600 |
| 08 Apr 2024 | 11.39 | 12.62 | 11.30 | 12.53 | 12.53 | 4,911,600 |
| 05 Apr 2024 | 10.66 | 11.79 | 10.38 | 11.34 | 11.34 | 3,468,700 |
| 04 Apr 2024 | 9.74 | 10.86 | 9.73 | 10.75 | 10.75 | 4,069,500 |
| 03 Apr 2024 | 9.37 | 9.78 | 9.20 | 9.63 | 9.63 | 1,642,500 |
| 02 Apr 2024 | 9.40 | 9.48 | 9.28 | 9.40 | 9.40 | 2,019,300 |
| 01 Apr 2024 | 9.96 | 10.00 | 9.16 | 9.68 | 9.68 | 3,075,300 |
| 28 Mar 2024 | 9.67 | 10.02 | 9.61 | 9.91 | 9.91 | 3,723,600 |
| 27 Mar 2024 | 9.40 | 9.81 | 9.23 | 9.59 | 9.59 | 2,332,300 |
| 26 Mar 2024 | 9.39 | 9.52 | 9.10 | 9.27 | 9.27 | 2,773,100 |
| 25 Mar 2024 | 9.75 | 10.10 | 9.09 | 9.26 | 9.26 | 3,712,400 |
| 22 Mar 2024 | 10.28 | 10.71 | 9.57 | 9.61 | 9.61 | 3,352,400 |
| 21 Mar 2024 | 10.88 | 11.04 | 10.09 | 10.18 | 10.18 | 3,681,200 |
| 20 Mar 2024 | 9.92 | 10.82 | 9.57 | 10.80 | 10.80 | 4,219,200 |
| 19 Mar 2024 | 10.07 | 10.32 | 9.80 | 9.86 | 9.86 | 2,536,100 |
| 18 Mar 2024 | 10.43 | 10.51 | 9.57 | 10.23 | 10.23 | 3,876,000 |
| 15 Mar 2024 | 10.87 | 11.44 | 10.44 | 10.66 | 10.66 | 15,282,600 |
| 14 Mar 2024 | 11.04 | 11.49 | 10.63 | 10.94 | 10.94 | 3,678,400 |
| 13 Mar 2024 | 10.06 | 11.09 | 9.93 | 11.06 | 11.06 | 3,372,700 |
| 12 Mar 2024 | 10.00 | 10.35 | 9.90 | 10.11 | 10.11 | 2,449,000 |
| 11 Mar 2024 | 11.17 | 11.55 | 9.84 | 10.04 | 10.04 | 3,669,900 |
| 08 Mar 2024 | 10.48 | 11.22 | 10.42 | 11.15 | 11.15 | 3,807,300 |
| 07 Mar 2024 | 10.53 | 10.87 | 10.23 | 10.38 | 10.38 | 3,069,600 |
| 06 Mar 2024 | 11.05 | 11.28 | 10.42 | 10.44 | 10.44 | 3,617,000 |
| 05 Mar 2024 | 10.80 | 11.07 | 10.46 | 10.90 | 10.90 | 2,750,500 |
| 04 Mar 2024 | 12.04 | 12.35 | 10.78 | 10.95 | 10.95 | 4,547,500 |
| 01 Mar 2024 | 10.19 | 11.91 | 10.00 | 11.77 | 11.77 | 6,645,200 |
| 29 Feb 2024 | 9.49 | 10.57 | 9.33 | 10.28 | 10.28 | 12,491,400 |
| 28 Feb 2024 | 10.66 | 11.09 | 10.21 | 10.41 | 10.41 | 3,411,700 |
| 27 Feb 2024 | 10.50 | 11.33 | 10.32 | 10.63 | 10.63 | 9,254,400 |
| 26 Feb 2024 | 9.78 | 10.18 | 9.48 | 9.69 | 9.69 | 4,572,100 |
| 23 Feb 2024 | 9.88 | 10.15 | 9.19 | 9.68 | 9.68 | 4,852,600 |
| 22 Feb 2024 | 9.23 | 9.97 | 9.05 | 9.62 | 9.62 | 4,238,800 |
| 21 Feb 2024 | 9.40 | 9.61 | 8.58 | 9.27 | 9.27 | 3,373,400 |
| 20 Feb 2024 | 9.06 | 9.51 | 8.93 | 9.48 | 9.48 | 5,277,200 |
| 16 Feb 2024 | 7.97 | 10.24 | 7.87 | 9.30 | 9.30 | 11,913,100 |
| 15 Feb 2024 | 7.60 | 8.03 | 7.33 | 7.97 | 7.97 | 3,755,200 |
| 14 Feb 2024 | 7.19 | 7.64 | 6.88 | 7.58 | 7.58 | 4,443,600 |
| 13 Feb 2024 | 6.25 | 6.95 | 6.05 | 6.90 | 6.90 | 3,416,100 |
| 12 Feb 2024 | 6.50 | 6.75 | 6.35 | 6.69 | 6.69 | 3,394,000 |
| 09 Feb 2024 | 5.77 | 6.89 | 5.72 | 6.57 | 6.57 | 7,729,100 |
| 08 Feb 2024 | 5.67 | 5.80 | 5.50 | 5.70 | 5.70 | 1,332,500 |
| 07 Feb 2024 | 5.55 | 5.85 | 5.38 | 5.71 | 5.71 | 3,416,900 |
| 06 Feb 2024 | 5.98 | 6.04 | 5.50 | 5.70 | 5.70 | 2,873,300 |
| 05 Feb 2024 | 6.02 | 6.07 | 5.87 | 6.02 | 6.02 | 2,121,900 |
| 02 Feb 2024 | 6.66 | 6.87 | 5.88 | 6.07 | 6.07 | 5,609,900 |
| 01 Feb 2024 | 5.65 | 7.14 | 5.60 | 6.64 | 6.64 | 10,197,700 |
| 31 Jan 2024 | 5.84 | 6.25 | 5.66 | 5.87 | 5.87 | 5,347,500 |
| 30 Jan 2024 | 5.94 | 6.26 | 5.64 | 5.87 | 5.87 | 7,151,800 |
| 29 Jan 2024 | 5.48 | 6.08 | 5.06 | 6.06 | 6.06 | 11,007,300 |
| 26 Jan 2024 | 4.85 | 5.31 | 4.83 | 5.30 | 5.30 | 7,398,500 |
| 25 Jan 2024 | 4.51 | 4.84 | 4.44 | 4.84 | 4.84 | 5,096,300 |
| 24 Jan 2024 | 4.25 | 4.74 | 4.05 | 4.56 | 4.56 | 8,345,400 |
| 23 Jan 2024 | 3.59 | 4.19 | 3.59 | 4.19 | 4.19 | 7,363,000 |
| 22 Jan 2024 | 3.44 | 3.70 | 3.30 | 3.54 | 3.54 | 3,716,200 |
| 19 Jan 2024 | 3.21 | 3.32 | 3.11 | 3.25 | 3.25 | 2,165,300 |
| 18 Jan 2024 | 3.39 | 3.42 | 3.13 | 3.27 | 3.27 | 2,719,600 |
| 17 Jan 2024 | 3.39 | 3.41 | 3.26 | 3.34 | 3.34 | 2,187,700 |
| 16 Jan 2024 | 3.65 | 3.69 | 3.35 | 3.47 | 3.47 | 4,158,100 |
| 12 Jan 2024 | 3.73 | 3.90 | 3.51 | 3.64 | 3.64 | 3,233,400 |
| 11 Jan 2024 | 4.03 | 4.10 | 3.64 | 3.70 | 3.70 | 5,101,000 |
| 10 Jan 2024 | 4.14 | 4.26 | 3.84 | 4.14 | 4.14 | 3,480,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.