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 (%)
Sep 30, 2024 9.320 9.740 9.140 9.300 1,961,994 -0.06(-0.64%)
Sep 27, 2024 9.250 9.370 9.040 9.360 1,646,148 +0.20(+2.18%)
Sep 26, 2024 9.120 9.680 9.113 9.160 2,238,953 +0.06(+0.66%)
Sep 25, 2024 9.680 9.789 9.020 9.100 1,652,103 -0.58(-5.99%)
Sep 24, 2024 9.610 10.04 9.400 9.680 1,327,914 +0.05(+0.52%)
Sep 23, 2024 10.12 10.25 9.470 9.630 2,184,144 -0.52(-5.12%)
Sep 20, 2024 10.17 10.31 9.780 10.15 3,647,891 +0.01(+0.10%)
Sep 19, 2024 10.69 11.18 10.04 10.14 4,396,345 -0.26(-2.50%)
Sep 18, 2024 10.26 10.71 9.902 10.40 2,547,686 +0.03(+0.29%)
Sep 17, 2024 10.23 10.80 10.22 10.37 1,942,520 +0.21(+2.07%)
Sep 16, 2024 10.70 10.98 10.02 10.16 1,560,452 -0.50(-4.69%)
Sep 13, 2024 10.60 10.70 10.34 10.66 1,073,173 +0.14(+1.33%)
Sep 12, 2024 10.48 10.95 10.09 10.52 1,486,058 +0.00(+0.00%)
Sep 11, 2024 10.76 10.76 10.34 10.52 1,415,021 -0.35(-3.22%)
Sep 10, 2024 10.75 11.01 10.58 10.87 1,554,359 +0.10(+0.93%)
Sep 09, 2024 10.46 11.16 10.41 10.77 1,737,029 +0.41(+3.96%)
Sep 06, 2024 10.82 10.96 10.18 10.36 1,732,429 -0.47(-4.34%)
Sep 05, 2024 10.46 10.96 10.34 10.83 1,008,472 +0.37(+3.54%)
Sep 04, 2024 10.34 11.19 10.21 10.46 1,245,571 -0.04(-0.38%)
Sep 03, 2024 10.78 11.08 10.28 10.50 1,260,684 -0.38(-3.49%)
Aug 30, 2024 11.20 11.33 10.60 10.88 1,511,667 -0.12(-1.09%)
Aug 29, 2024 10.74 11.24 10.70 11.00 1,740,652 +0.31(+2.90%)
Aug 28, 2024 10.53 10.95 10.41 10.69 1,536,645 +0.16(+1.52%)
Aug 27, 2024 10.58 10.87 10.50 10.53 1,883,794 -0.05(-0.47%)
Aug 26, 2024 9.890 10.59 9.595 10.58 3,374,060 +0.75(+7.63%)
Aug 23, 2024 8.460 10.16 8.460 9.830 6,271,259 +1.51(+18.15%)
Aug 22, 2024 8.320 8.480 8.240 8.320 1,049,433 -0.02(-0.24%)
Aug 21, 2024 8.480 8.730 8.160 8.340 1,942,475 -0.08(-0.95%)
Aug 20, 2024 8.540 8.640 8.150 8.420 1,580,755 -0.23(-2.66%)
Aug 19, 2024 8.480 8.705 8.130 8.650 2,325,660 +0.16(+1.88%)
Aug 16, 2024 8.530 8.585 8.170 8.490 2,750,777 -0.01(-0.12%)
Aug 15, 2024 9.200 9.210 8.250 8.500 6,849,330 -1.08(-11.27%)
Aug 14, 2024 10.01 10.02 9.255 9.580 2,707,411 -0.37(-3.72%)
Aug 13, 2024 9.600 10.19 9.400 9.950 2,620,540 +0.46(+4.85%)
Aug 12, 2024 9.690 9.770 9.325 9.490 1,863,829 -0.22(-2.27%)
Aug 09, 2024 9.070 9.730 8.950 9.710 2,154,874 +0.77(+8.61%)
Aug 08, 2024 8.960 9.342 8.820 8.940 3,155,056 +0.09(+1.02%)
Aug 07, 2024 9.130 9.230 8.772 8.850 1,176,512 -0.15(-1.67%)
Aug 06, 2024 9.100 9.410 8.875 9.000 1,194,430 -0.10(-1.04%)
Aug 05, 2024 8.010 9.380 7.860 9.095 2,531,335 -0.15(-1.68%)
Aug 02, 2024 9.070 9.310 8.710 9.250 2,005,841 -0.23(-2.43%)
Aug 01, 2024 10.09 10.22 9.430 9.480 1,671,158 -0.59(-5.86%)
Jul 31, 2024 9.730 10.62 9.580 10.07 2,043,346 +0.44(+4.57%)
Jul 30, 2024 9.680 10.00 9.350 9.630 1,494,330 +0.06(+0.63%)
Jul 29, 2024 10.06 10.16 9.100 9.570 3,663,809 -0.50(-4.97%)
Jul 26, 2024 10.26 10.51 9.995 10.07 1,459,096 -0.03(-0.30%)
Jul 25, 2024 9.740 10.68 9.630 10.10 2,381,190 +0.33(+3.38%)
Jul 24, 2024 10.04 10.48 9.750 9.770 1,506,004 -0.43(-4.22%)
Jul 23, 2024 9.800 10.31 9.780 10.20 1,900,426 +0.35(+3.55%)
Jul 22, 2024 9.890 10.03 9.550 9.850 1,715,757 +0.10(+1.03%)
Jul 19, 2024 9.790 9.920 9.620 9.750 1,019,225 -0.02(-0.20%)
Jul 18, 2024 10.33 10.44 9.530 9.770 2,225,734 -0.50(-4.87%)
Jul 17, 2024 10.45 10.56 10.11 10.27 1,605,143 -0.40(-3.75%)
Jul 16, 2024 10.94 11.22 10.54 10.67 2,002,966 -0.10(-0.93%)
Jul 15, 2024 10.90 11.01 10.16 10.77 2,182,822 +0.15(+1.41%)
Jul 12, 2024 10.83 11.04 10.45 10.62 2,053,261 -0.11(-1.03%)
Jul 11, 2024 9.940 11.09 9.780 10.73 4,104,060 +0.92(+9.38%)
Jul 10, 2024 10.32 10.55 9.270 9.810 4,120,642 -0.21(-2.10%)
Jul 09, 2024 10.20 10.47 9.980 10.02 2,443,800 -0.41(-3.93%)
Jul 08, 2024 9.960 11.19 9.570 10.43 6,325,152 -0.06(-0.57%)
Jul 05, 2024 9.660 10.53 9.430 10.49 2,994,635 +0.89(+9.27%)
Jul 03, 2024 9.370 9.900 9.310 9.600 1,551,363 +0.30(+3.23%)
Jul 02, 2024 9.500 9.590 8.930 9.300 1,963,356 -0.26(-2.72%)
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.