NASDAQ:ARQT | Historical Stock Price | Arcutis Biotherapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-01-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.79$3.30$6.10$11.28$20.86$38.562020-01-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.13$28.1387,100——
2020-12-30$29.30$29.30118,900——
2020-12-29$28.88$28.88135,900——
2020-12-28$29.25$29.25100,400——
2020-12-24$29.61$29.6178,200——
2020-12-23$28.15$28.15152,200——
2020-12-22$30.00$30.00160,100——
2020-12-21$28.95$28.95268,900——
2020-12-18$28.90$28.901,943,700——
2020-12-17$31.73$31.73168,600——
2020-12-16$31.34$31.34155,100——
2020-12-15$29.65$29.65239,100——
2020-12-14$29.16$29.16332,400——
2020-12-11$28.85$28.85118,000——
2020-12-10$29.05$29.05242,900——
2020-12-09$28.19$28.19264,400——
2020-12-08$26.41$26.41165,800——
2020-12-07$26.51$26.51102,600——
2020-12-04$26.01$26.01112,800——
2020-12-03$26.65$26.65108,900——
2020-12-02$25.75$25.75140,300——
2020-12-01$24.84$24.84194,400——
2020-11-30$27.12$27.12335,800——
2020-11-27$25.94$25.9448,600——
2020-11-25$25.62$25.62122,300——
2020-11-24$25.51$25.51186,100——
2020-11-23$25.18$25.18258,300——
2020-11-20$23.12$23.12171,300——
2020-11-19$21.39$21.3980,500——
2020-11-18$20.92$20.92394,500——
2020-11-17$20.84$20.84115,800——
2020-11-16$21.41$21.41130,400——
2020-11-13$21.17$21.17139,700——
2020-11-12$20.83$20.83272,500——
2020-11-11$20.95$20.9580,300——
2020-11-10$20.65$20.65105,100——
2020-11-09$20.78$20.78226,500——
2020-11-06$18.25$18.25284,000——
2020-11-05$18.66$18.66147,500——
2020-11-04$18.97$18.97112,100——
2020-11-03$18.19$18.19121,300——
2020-11-02$18.72$18.72190,200——
2020-10-30$17.82$17.82296,500——
2020-10-29$20.04$20.04308,000——
2020-10-28$20.13$20.13293,400——
2020-10-27$21.25$21.25149,100——
2020-10-26$20.92$20.92393,600——
2020-10-23$23.04$23.04121,100——
2020-10-22$22.75$22.75200,600——
2020-10-21$23.09$23.09142,800——
2020-10-20$23.69$23.69130,300——
2020-10-19$24.00$24.00155,600——
2020-10-16$23.99$23.99252,400——
2020-10-15$23.96$23.96197,300——
2020-10-14$24.18$24.18173,000——
2020-10-13$24.42$24.42249,200——
2020-10-12$23.63$23.62262,800——
2020-10-09$24.14$24.14249,700——
2020-10-08$24.34$24.34565,300——
2020-10-07$24.38$24.38307,800——
2020-10-06$23.75$23.75337,600——
2020-10-05$23.64$23.64393,500——
2020-10-02$23.30$23.301,574,200——
2020-10-01$27.62$27.62358,000——
2020-09-30$29.30$29.30278,800——
2020-09-29$31.04$31.04274,200——
2020-09-28$26.76$26.7676,900——
2020-09-25$25.06$25.0665,400——
2020-09-24$24.65$24.6543,800——
2020-09-23$24.74$24.7463,900——
2020-09-22$25.28$25.28153,800——
2020-09-21$25.65$25.65194,900——
2020-09-18$26.34$26.341,431,700——
2020-09-17$27.22$27.22230,100——
2020-09-16$25.69$25.69339,900——
2020-09-15$25.08$25.08112,400——
2020-09-14$24.37$24.37135,200——
2020-09-11$23.44$23.4487,300——
2020-09-10$24.04$24.04180,300——
2020-09-09$23.88$23.88125,700——
2020-09-08$24.19$24.19195,500——
2020-09-04$24.40$24.40108,600——
2020-09-03$24.80$24.8061,400——
2020-09-02$25.39$25.39108,000——
2020-09-01$24.80$24.8067,700——
2020-08-31$25.07$25.0790,100——
2020-08-28$24.60$24.6076,300——
2020-08-27$24.04$24.0463,800——
2020-08-26$24.66$24.66115,100——
2020-08-25$24.96$24.9678,600——
2020-08-24$25.24$25.24237,100——
2020-08-21$28.20$28.20134,000——
2020-08-20$27.50$27.50117,900——
2020-08-19$26.93$26.93134,000——
2020-08-18$26.52$26.5298,100——
2020-08-17$26.22$26.22218,300——
2020-08-14$26.16$26.1648,200——
2020-08-13$26.00$26.0078,200——
2020-08-12$26.13$26.13279,700——
2020-08-11$24.66$24.6663,200——
2020-08-10$25.70$25.70119,300——
2020-08-07$24.22$24.22120,000——
2020-08-06$24.28$24.2859,500——
2020-08-05$24.55$24.55103,100——
2020-08-04$24.97$24.97102,100——
2020-08-03$25.89$25.89234,100——
2020-07-31$26.70$26.70115,900——
2020-07-30$27.62$27.6241,800——
2020-07-29$27.56$27.5661,900——
2020-07-28$28.19$28.1954,200——
2020-07-27$27.97$27.9726,900——
2020-07-24$27.28$27.2839,900——
2020-07-23$27.60$27.6038,600——
2020-07-22$27.70$27.7057,100——
2020-07-21$28.44$28.4441,900——
2020-07-20$29.06$29.0633,100——
2020-07-17$29.00$29.0044,100——
2020-07-16$27.88$27.8852,600——
2020-07-15$28.94$28.9468,100——
2020-07-14$28.29$28.2977,100——
2020-07-13$27.57$27.57124,100——
2020-07-10$29.09$29.0978,000——
2020-07-09$29.06$29.0661,300——
2020-07-08$31.20$31.20101,200——
2020-07-07$32.00$32.0034,800——
2020-07-06$32.28$32.2828,700——
2020-07-02$32.01$32.0135,500——
2020-07-01$31.83$31.8395,200——
2020-06-30$30.24$30.2495,100——
2020-06-29$33.01$33.0144,300——
2020-06-26$32.47$32.47169,200——
2020-06-25$32.71$32.7148,600——
2020-06-24$32.40$32.4076,400——
2020-06-23$32.50$32.50101,900——
2020-06-22$36.56$36.56105,000——
2020-06-19$33.80$33.80709,100——
2020-06-18$29.66$29.66195,600——
2020-06-17$28.99$28.99133,600——
2020-06-16$29.27$29.27127,900——
2020-06-15$29.46$29.46168,500——
2020-06-12$25.53$25.5351,100——
2020-06-11$25.56$25.56123,400——
2020-06-10$28.50$28.5026,300——
2020-06-09$28.01$28.0134,400——
2020-06-08$29.35$29.3554,300——
2020-06-05$31.43$31.4391,700——
2020-06-04$30.50$30.5048,600——
2020-06-03$33.53$33.5357,800——
2020-06-02$31.34$31.3446,500——
2020-06-01$33.99$33.9993,600——
2020-05-29$33.55$33.55178,900——
2020-05-28$29.98$29.9851,900——
2020-05-27$30.20$30.2055,400——
2020-05-26$29.95$29.95220,700——
2020-05-22$29.58$29.5828,200——
2020-05-21$29.36$29.3630,900——
2020-05-20$29.21$29.2139,500——
2020-05-19$26.49$26.4938,600——
2020-05-18$28.97$28.9741,800——
2020-05-15$25.56$25.5624,600——
2020-05-14$25.44$25.4489,700——
2020-05-13$26.81$26.8146,200——
2020-05-12$24.70$24.7043,000——
2020-05-11$26.80$26.8035,600——
2020-05-08$24.50$24.5044,900——
2020-05-07$24.48$24.4828,400——
2020-05-06$25.20$25.2031,500——
2020-05-05$25.59$25.5937,700——
2020-05-04$25.67$25.6732,700——
2020-05-01$26.00$26.00120,800——
2020-04-30$29.72$29.7233,500——
2020-04-29$29.60$29.60113,300——
2020-04-28$28.97$28.9747,400——
2020-04-27$29.78$29.7875,000——
2020-04-24$29.61$29.6183,600——
2020-04-23$27.18$27.1820,900——
2020-04-22$28.72$28.7224,400——
2020-04-21$28.32$28.3271,100——
2020-04-20$27.40$27.4042,100——
2020-04-17$27.28$27.2838,500——
2020-04-16$26.61$26.61136,100——
2020-04-15$25.30$25.30131,600——
2020-04-14$30.93$30.9330,900——
2020-04-13$31.43$31.4337,100——
2020-04-09$31.95$31.9578,500——
2020-04-08$27.17$27.1734,700——
2020-04-07$28.50$28.5039,100——
2020-04-06$28.35$28.3574,600——
2020-04-03$25.35$25.3583,600——
2020-04-02$25.84$25.8448,800——
2020-04-01$25.82$25.82100,500——
2020-03-31$29.80$29.80102,200——
2020-03-30$29.70$29.7044,700——
2020-03-27$27.35$27.35144,100——
2020-03-26$31.00$31.0051,700——
2020-03-25$32.56$32.56150,400——
2020-03-24$36.72$36.72102,300——
2020-03-23$36.90$36.90219,800——
2020-03-20$33.32$33.321,350,400——
2020-03-19$25.23$25.23123,200——
2020-03-18$18.50$18.5091,800——
2020-03-17$19.12$19.12151,300——
2020-03-16$18.98$18.98147,100——
2020-03-13$22.66$22.66166,800——
2020-03-12$22.32$22.32103,100——
2020-03-11$25.00$25.00408,600——
2020-03-10$30.53$30.53196,600——
2020-03-09$28.36$28.36119,700——
2020-03-06$28.25$28.25198,600——
2020-03-05$27.64$27.64163,500——
2020-03-04$27.71$27.71176,200——
2020-03-03$27.47$27.47242,800——
2020-03-02$27.40$27.40247,800——
2020-02-28$26.58$26.58424,100——
2020-02-27$27.61$27.61262,600——
2020-02-26$28.54$28.5491,200——
2020-02-25$26.33$26.33386,300——
2020-02-24$27.61$27.61218,000——
2020-02-21$27.05$27.05256,500——
2020-02-20$26.90$26.90227,000——
2020-02-19$26.59$26.59293,300——
2020-02-18$25.50$25.50209,500——
2020-02-14$25.51$25.5193,400——
2020-02-13$26.33$26.33114,000——
2020-02-12$25.75$25.75105,000——
2020-02-11$26.24$26.24129,200——
2020-02-10$26.50$26.5090,900——
2020-02-07$26.39$26.39251,200——
2020-02-06$24.74$24.74223,100——
2020-02-05$25.23$25.23161,300——
2020-02-04$25.64$25.64247,200——
2020-02-03$25.13$25.13712,500——
2020-01-31$21.80$21.802,931,700——