Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arcutis Biotherapeutics Inc (NQ: ARQT )

8.310 -0.210 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 9.510 9.590 9.010 9.300 6,734,825 -0.12(-1.27%)
Jun 27, 2024 9.250 9.460 8.990 9.420 1,950,517 +0.13(+1.40%)
Jun 26, 2024 9.600 9.850 9.100 9.290 2,216,626 -0.31(-3.23%)
Jun 25, 2024 8.840 9.630 8.560 9.600 2,830,537 +0.72(+8.11%)
Jun 24, 2024 8.590 9.080 8.530 8.880 2,447,922 +0.39(+4.59%)
Jun 21, 2024 8.310 8.660 8.210 8.490 8,671,634 +0.21(+2.54%)
Jun 20, 2024 8.100 8.470 7.890 8.280 1,812,658 +0.13(+1.60%)
Jun 18, 2024 7.900 8.165 7.635 8.150 1,981,486 +0.19(+2.39%)
Jun 17, 2024 8.620 8.620 7.740 7.960 3,067,301 -0.67(-7.76%)
Jun 14, 2024 9.250 9.490 8.515 8.630 2,778,814 -0.71(-7.60%)
Jun 13, 2024 8.070 9.370 7.990 9.340 5,102,466 +1.24(+15.31%)
Jun 12, 2024 8.070 8.240 7.940 8.100 1,826,365 +0.32(+4.11%)
Jun 11, 2024 7.480 7.900 7.415 7.780 1,555,265 +0.24(+3.18%)
Jun 10, 2024 7.120 7.560 6.990 7.540 2,130,653 +0.30(+4.14%)
Jun 07, 2024 7.500 7.527 7.220 7.240 1,695,045 -0.36(-4.74%)
Jun 06, 2024 7.950 7.990 7.500 7.600 2,355,985 -0.37(-4.64%)
Jun 05, 2024 7.920 8.225 7.830 7.970 1,713,498 +0.09(+1.14%)
Jun 04, 2024 8.000 8.290 7.855 7.880 1,908,922 -0.29(-3.55%)
Jun 03, 2024 8.400 8.760 8.000 8.170 3,131,759 -0.19(-2.27%)
May 31, 2024 8.710 8.891 8.030 8.360 5,122,370 -0.30(-3.46%)
May 30, 2024 8.690 8.880 8.530 8.660 2,122,324 +0.07(+0.81%)
May 29, 2024 8.740 8.850 8.295 8.590 2,612,391 -0.29(-3.27%)
May 28, 2024 9.330 9.535 8.850 8.880 2,272,186 -0.28(-3.06%)
May 24, 2024 9.170 9.355 8.950 9.160 1,705,275 +0.08(+0.88%)
May 23, 2024 9.960 10.02 9.052 9.080 2,552,315 -0.84(-8.47%)
May 22, 2024 9.520 10.77 9.520 9.920 4,539,146 +0.44(+4.64%)
May 21, 2024 9.250 9.580 9.060 9.480 2,358,338 +0.13(+1.39%)
May 20, 2024 9.210 9.590 9.060 9.350 2,042,930 +0.15(+1.63%)
May 17, 2024 9.100 9.300 8.513 9.200 3,450,545 +0.08(+0.88%)
May 16, 2024 9.250 9.620 8.820 9.120 4,308,074 -0.12(-1.30%)
May 15, 2024 9.420 10.13 8.900 9.240 13,895,494 +1.11(+13.65%)
May 14, 2024 8.140 8.460 7.990 8.130 4,641,701 +0.14(+1.75%)
May 13, 2024 7.920 8.140 7.700 7.990 2,339,091 +0.15(+1.91%)
May 10, 2024 8.010 8.530 7.840 7.840 2,539,114 -0.18(-2.24%)
May 09, 2024 8.000 8.295 7.945 8.020 2,904,967 +0.03(+0.38%)
May 08, 2024 7.740 8.080 7.650 7.990 2,335,762 +0.11(+1.40%)
May 07, 2024 7.970 8.060 7.560 7.880 1,644,950 -0.07(-0.88%)
May 06, 2024 7.920 8.040 7.470 7.950 3,383,053 -0.05(-0.62%)
May 03, 2024 8.790 9.096 7.970 8.000 2,596,520 -0.60(-6.98%)
May 02, 2024 8.880 9.220 8.420 8.600 1,735,706 -0.24(-2.71%)
May 01, 2024 8.410 9.380 8.320 8.840 2,797,128 +0.52(+6.25%)
Apr 30, 2024 8.690 8.810 8.300 8.320 1,757,946 -0.46(-5.24%)
Apr 29, 2024 8.490 8.835 8.350 8.780 2,117,890 +0.31(+3.66%)
Apr 26, 2024 8.590 8.850 8.360 8.470 2,164,430 -0.12(-1.40%)
Apr 25, 2024 8.460 8.710 8.210 8.590 2,251,946 -0.16(-1.83%)
Apr 24, 2024 8.820 9.100 8.740 8.750 2,001,981 +0.01(+0.11%)
Apr 23, 2024 9.020 9.295 8.720 8.740 1,595,703 -0.20(-2.24%)
Apr 22, 2024 9.180 9.280 8.742 8.940 1,227,500 -0.16(-1.76%)
Apr 19, 2024 9.360 9.455 8.435 9.100 4,520,740 -0.35(-3.70%)
Apr 18, 2024 10.30 10.38 9.310 9.450 2,918,549 -0.80(-7.80%)
Apr 17, 2024 10.18 10.34 9.970 10.25 2,515,912 +0.15(+1.49%)
Apr 16, 2024 9.910 10.33 9.750 10.10 1,859,558 +0.01(+0.10%)
Apr 15, 2024 10.18 10.46 9.950 10.09 2,688,210 -0.11(-1.08%)
Apr 12, 2024 11.77 11.78 9.820 10.20 4,161,247 -1.68(-14.14%)
Apr 11, 2024 12.38 12.56 11.81 11.88 2,736,546 -0.46(-3.73%)
Apr 10, 2024 11.78 12.47 11.41 12.34 2,790,776 -0.15(-1.20%)
Apr 09, 2024 12.48 13.17 12.30 12.49 3,992,638 -0.04(-0.32%)
Apr 08, 2024 11.39 12.62 11.30 12.53 4,911,761 +1.19(+10.49%)
Apr 05, 2024 10.66 11.79 10.38 11.34 3,471,194 +0.59(+5.49%)
Apr 04, 2024 9.740 10.87 9.735 10.75 4,069,580 +1.12(+11.63%)
Apr 03, 2024 9.370 9.780 9.200 9.630 1,642,479 +0.23(+2.45%)
Apr 02, 2024 9.400 9.480 9.280 9.400 2,019,329 -0.28(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.