Arcutis Biotherapeutics Inc. Common Stockのデータ

Arcutis Biotherapeutics Inc. Common Stockの基本情報

名前 Arcutis Biotherapeutics Inc. Common Stock
ティッカー ARQT
United States
上場年 2020.0
セクター Health Care

Arcutis Biotherapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.87 33.61 35.58 33.69 492100.0 33.69
2021-02-12 36.12 34.1 35.5 35.08 116300.0 35.08
2021-02-11 36.49 34.0 36.47 34.81 164100.0 34.81
2021-02-10 36.49 34.33 35.64 36.14 203900.0 36.14
2021-02-09 38.49 35.43 38.0 36.04 240200.0 36.04
2021-02-08 37.14 35.25 35.27 36.98 303100.0 36.98
2021-02-05 35.5 32.9 35.5 35.04 394300.0 35.04
2021-02-04 35.31 34.3 34.89 34.9 545900.0 34.9
2021-02-03 36.44 33.22 35.86 34.63 1945500.0 34.63
2021-02-02 36.95 33.07 35.69 36.1 482300.0 36.1
2021-02-01 36.75 32.0 33.25 35.58 1497000.0 35.58
2021-01-29 27.49 24.69 26.0 27.29 138000.0 27.29
2021-01-28 26.55 24.95 25.26 26.06 427900.0 26.06
2021-01-27 26.38 24.25 26.38 24.47 197800.0 24.47
2021-01-26 27.49 26.15 27.32 26.51 265800.0 26.51
2021-01-25 27.5 26.23 27.0 27.17 165600.0 27.17
2021-01-22 27.27 26.47 27.01 26.81 148700.0 26.81
2021-01-21 28.32 26.56 28.32 27.22 276800.0 27.22
2021-01-20 29.31 27.9 28.94 28.21 82100.0 28.21
2021-01-19 30.97 28.27 29.78 28.72 240600.0 28.72
2021-01-15 29.74 27.37 28.28 28.63 241500.0 28.63
2021-01-14 28.74 27.01 27.73 28.49 74700.0 28.49
2021-01-13 28.34 26.83 27.07 27.14 61300.0 27.14
2021-01-12 28.55 27.07 27.94 27.32 57700.0 27.32
2021-01-11 28.49 27.35 27.61 27.79 53100.0 27.79
2021-01-08 29.25 26.91 28.74 28.16 107300.0 28.16
2021-01-07 29.51 27.26 28.33 28.78 70600.0 28.78
2021-01-06 29.62 27.95 28.06 28.7 81300.0 28.7
2021-01-05 29.23 27.71 29.23 28.03 74200.0 28.03
2021-01-04 29.05 27.58 27.58 28.44 119200.0 28.44
2020-12-31 29.47 27.92 29.47 28.13 87100.0 28.13
2020-12-30 30.17 28.59 29.02 29.3 118900.0 29.3
2020-12-29 29.81 28.33 29.27 28.88 135900.0 28.88
2020-12-28 30.1 28.95 30.02 29.25 100400.0 29.25
2020-12-24 30.16 28.02 28.25 29.61 78200.0 29.61
2020-12-23 31.06 27.56 30.11 28.15 152200.0 28.15
2020-12-22 31.0 28.73 28.89 30.0 160100.0 30.0
2020-12-21 29.27 27.04 28.88 28.95 268900.0 28.95
2020-12-18 32.0 28.66 31.92 28.9 1943700.0 28.9
2020-12-17 32.0 30.67 31.15 31.73 168600.0 31.73
2020-12-16 32.21 29.59 29.88 31.34 155100.0 31.34
2020-12-15 30.44 28.43 29.26 29.65 239100.0 29.65
2020-12-14 30.22 28.46 29.28 29.16 332400.0 29.16
2020-12-11 29.49 27.08 28.49 28.85 118000.0 28.85
2020-12-10 29.5 27.59 28.02 29.05 242900.0 29.05
2020-12-09 28.23 25.72 26.67 28.19 264400.0 28.19
2020-12-08 26.82 26.02 26.36 26.41 165800.0 26.41
2020-12-07 26.83 25.82 26.24 26.51 102600.0 26.51
2020-12-04 26.93 25.5 26.65 26.01 112800.0 26.01
2020-12-03 26.83 25.82 25.82 26.65 108900.0 26.65
2020-12-02 26.48 24.63 24.63 25.75 140300.0 25.75
2020-12-01 27.74 24.66 27.74 24.84 194400.0 24.84
2020-11-30 27.27 25.94 26.77 27.12 335800.0 27.12
2020-11-27 26.38 25.52 25.85 25.94 48600.0 25.94
2020-11-25 26.2 24.55 24.55 25.62 122300.0 25.62
2020-11-24 25.94 24.98 25.31 25.51 186100.0 25.51
2020-11-23 25.24 23.61 24.16 25.18 258300.0 25.18
2020-11-20 23.19 21.12 21.12 23.12 171300.0 23.12
2020-11-19 21.98 21.0 21.02 21.39 80500.0 21.39
2020-11-18 21.43 20.55 21.25 20.92 394500.0 20.92
2020-11-17 21.4 20.67 21.4 20.84 115800.0 20.84
2020-11-16 22.12 20.92 22.12 21.41 130400.0 21.41
2020-11-13 22.19 20.82 22.19 21.17 139700.0 21.17
2020-11-12 21.43 20.36 20.97 20.83 272500.0 20.83
2020-11-11 21.04 20.2 20.97 20.95 80300.0 20.95
2020-11-10 21.0 20.03 20.97 20.65 105100.0 20.65
2020-11-09 22.16 20.01 22.16 20.78 226500.0 20.78
2020-11-06 18.71 17.51 18.44 18.25 284000.0 18.25
2020-11-05 19.72 17.74 18.99 18.66 147500.0 18.66
2020-11-04 19.1 18.08 18.25 18.97 112100.0 18.97
2020-11-03 19.11 18.0 18.86 18.19 121300.0 18.19
2020-11-02 19.78 17.98 17.98 18.72 190200.0 18.72
2020-10-30 21.18 17.53 21.18 17.82 296500.0 17.82
2020-10-29 20.52 19.75 20.5 20.04 308000.0 20.04
2020-10-28 21.07 19.92 20.89 20.13 293400.0 20.13
2020-10-27 21.47 20.74 20.92 21.25 149100.0 21.25
2020-10-26 23.36 20.67 22.97 20.92 393600.0 20.92
2020-10-23 23.36 22.32 22.77 23.04 121100.0 23.04
2020-10-22 23.25 22.71 23.08 22.75 200600.0 22.75
2020-10-21 23.81 22.97 23.81 23.09 142800.0 23.09
2020-10-20 24.09 22.67 24.06 23.69 130300.0 23.69
2020-10-19 24.2 23.62 24.0 24.0 155600.0 24.0
2020-10-16 24.35 23.58 23.79 23.99 252400.0 23.99
2020-10-15 24.32 22.29 23.93 23.96 197300.0 23.96
2020-10-14 24.87 23.85 24.52 24.18 173000.0 24.18
2020-10-13 24.63 23.69 23.69 24.42 249200.0 24.42
2020-10-12 24.57 23.56 24.15 23.62 262800.0 23.62
2020-10-09 24.62 23.82 24.12 24.14 249700.0 24.14
2020-10-08 25.0 24.21 25.0 24.34 565300.0 24.34
2020-10-07 24.8 24.0 24.6 24.38 307800.0 24.38
2020-10-06 24.05 23.17 23.46 23.75 337600.0 23.75
2020-10-05 24.35 23.41 23.6 23.64 393500.0 23.64
2020-10-02 24.6 23.16 24.35 23.3 1574200.0 23.3
2020-10-01 29.73 27.61 29.06 27.62 358000.0 27.62
2020-09-30 30.01 27.91 29.21 29.3 278800.0 29.3
2020-09-29 31.43 27.01 27.01 31.04 274200.0 31.04
2020-09-28 27.16 25.25 25.5 26.76 76900.0 26.76
2020-09-25 25.3 24.03 24.57 25.06 65400.0 25.06
2020-09-24 25.17 24.21 24.65 24.65 43800.0 24.65
2020-09-23 25.88 24.24 25.19 24.74 63900.0 24.74
2020-09-22 26.3 24.46 25.89 25.28 153800.0 25.28
2020-09-21 26.39 24.44 25.82 25.65 194900.0 25.65
2020-09-18 28.89 26.07 27.64 26.34 1431700.0 26.34
2020-09-17 27.61 25.19 25.19 27.22 230100.0 27.22
2020-09-16 26.35 24.83 25.42 25.69 339900.0 25.69
2020-09-15 25.18 24.32 24.95 25.08 112400.0 25.08
2020-09-14 25.34 23.56 23.97 24.37 135200.0 24.37
2020-09-11 24.45 23.19 24.45 23.44 87300.0 23.44
2020-09-10 24.32 23.89 24.2 24.04 180300.0 24.04
2020-09-09 25.73 23.85 24.69 23.88 125700.0 23.88
2020-09-08 24.79 23.99 24.21 24.19 195500.0 24.19
2020-09-04 25.43 22.95 25.24 24.4 108600.0 24.4
2020-09-03 25.4 24.24 25.4 24.8 61400.0 24.8
2020-09-02 25.75 24.46 25.02 25.39 108000.0 25.39
2020-09-01 25.09 24.02 25.09 24.8 71700.0 24.8
2020-08-31 25.89 24.45 24.45 25.07 90100.0 25.07
2020-08-28 24.88 23.59 24.68 24.6 76300.0 24.6
2020-08-27 24.94 23.5 24.94 24.04 63800.0 24.04
2020-08-26 26.0 24.3 25.02 24.66 115100.0 24.66
2020-08-25 25.97 24.91 25.28 24.96 78600.0 24.96
2020-08-24 28.88 25.0 28.22 25.24 237100.0 25.24
2020-08-21 29.63 26.9 27.5 28.2 134000.0 28.2
2020-08-20 27.92 26.76 26.76 27.5 117900.0 27.5
2020-08-19 27.5 26.0 26.42 26.93 134000.0 26.93
2020-08-18 26.8 26.11 26.25 26.52 98100.0 26.52
2020-08-17 27.13 25.75 26.29 26.22 218300.0 26.22
2020-08-14 26.36 25.18 25.95 26.16 48200.0 26.16
2020-08-13 27.11 25.51 26.14 26.0 78200.0 26.0
2020-08-12 26.79 24.56 25.0 26.13 279700.0 26.13
2020-08-11 25.73 24.63 25.73 24.66 63200.0 24.66
2020-08-10 25.85 23.78 24.6 25.7 119300.0 25.7
2020-08-07 24.59 24.02 24.29 24.22 120000.0 24.22
2020-08-06 24.83 24.04 24.81 24.28 59500.0 24.28
2020-08-05 25.79 24.21 25.38 24.55 103100.0 24.55
2020-08-04 26.32 24.49 25.6 24.97 102100.0 24.97
2020-08-03 27.08 25.36 26.9 25.89 234100.0 25.89
2020-07-31 29.08 26.32 29.08 26.7 115900.0 26.7
2020-07-30 28.79 27.02 27.02 27.62 41800.0 27.62
2020-07-29 28.96 27.26 28.44 27.56 61900.0 27.56
2020-07-28 29.78 27.75 27.81 28.19 54200.0 28.19
2020-07-27 29.17 26.85 27.35 27.97 26900.0 27.97
2020-07-24 27.83 26.88 27.31 27.28 39900.0 27.28
2020-07-23 28.71 27.31 27.59 27.6 38600.0 27.6
2020-07-22 28.66 27.11 28.21 27.7 57100.0 27.7
2020-07-21 30.05 28.23 28.75 28.44 41900.0 28.44
2020-07-20 29.83 28.31 28.82 29.06 33100.0 29.06
2020-07-17 30.15 27.64 27.64 29.0 44100.0 29.0
2020-07-16 29.53 27.23 28.99 27.88 52600.0 27.88
2020-07-15 29.74 28.5 28.92 28.94 68100.0 28.94
2020-07-14 28.67 27.12 27.5 28.29 77100.0 28.29
2020-07-13 29.9 27.29 29.11 27.57 124100.0 27.57
2020-07-10 30.02 27.94 29.37 29.09 78000.0 29.09
2020-07-09 31.29 28.88 31.02 29.06 61300.0 29.06
2020-07-08 33.07 29.77 32.01 31.2 101200.0 31.2
2020-07-07 33.21 31.79 32.24 32.0 34800.0 32.0
2020-07-06 33.0 31.31 32.47 32.28 28700.0 32.28
2020-07-02 32.33 31.0 31.85 32.01 35500.0 32.01
2020-07-01 32.11 29.34 30.1 31.83 95200.0 31.83
2020-06-30 33.77 29.17 32.74 30.24 95100.0 30.24
2020-06-29 34.04 31.79 32.85 33.01 44300.0 33.01
2020-06-26 32.89 30.01 32.12 32.47 169200.0 32.47
2020-06-25 34.47 32.13 32.13 32.71 48600.0 32.71
2020-06-24 33.7 30.27 32.11 32.4 76400.0 32.4
2020-06-23 36.95 32.28 36.76 32.5 101900.0 32.5
2020-06-22 39.75 34.04 34.04 36.56 105000.0 36.56
2020-06-19 39.85 29.8 29.85 33.8 709100.0 33.8
2020-06-18 30.8 28.75 29.1 29.66 195600.0 29.66
2020-06-17 30.88 28.81 29.8 28.99 133600.0 28.99
2020-06-16 30.99 28.6 30.93 29.27 127900.0 29.27
2020-06-15 30.62 25.56 25.56 29.46 168500.0 29.46
2020-06-12 26.5 25.0 26.45 25.53 51100.0 25.53
2020-06-11 27.88 25.5 27.55 25.56 123400.0 25.56
2020-06-10 29.46 27.63 27.63 28.5 26300.0 28.5
2020-06-09 29.9 27.42 29.41 28.01 34400.0 28.01
2020-06-08 32.17 29.16 32.17 29.35 54300.0 29.35
2020-06-05 34.82 29.76 31.36 31.43 91700.0 31.43
2020-06-04 35.06 30.35 33.02 30.5 48600.0 30.5
2020-06-03 34.57 31.17 31.59 33.53 57800.0 33.53
2020-06-02 34.73 30.48 34.44 31.34 46500.0 31.34
2020-06-01 38.81 33.04 34.33 33.99 93600.0 33.99
2020-05-29 35.75 29.64 29.96 33.55 178900.0 33.55
2020-05-28 30.79 29.74 30.25 29.98 51900.0 29.98
2020-05-27 30.9 29.01 30.25 30.2 55400.0 30.2
2020-05-26 31.76 29.51 30.12 29.95 220700.0 29.95
2020-05-22 30.0 28.9 29.55 29.58 28200.0 29.58
2020-05-21 29.9 28.19 29.58 29.36 30900.0 29.36
2020-05-20 29.9 26.79 27.28 29.21 39500.0 29.21
2020-05-19 30.0 26.06 28.51 26.49 38600.0 26.49
2020-05-18 29.27 26.06 26.09 28.97 41800.0 28.97
2020-05-15 26.0 24.93 25.46 25.56 24600.0 25.56
2020-05-14 26.56 24.55 26.06 25.44 89700.0 25.44
2020-05-13 27.07 24.11 24.7 26.81 46200.0 26.81
2020-05-12 28.15 24.5 26.83 24.7 43000.0 24.7
2020-05-11 27.11 24.1 24.52 26.8 35600.0 26.8
2020-05-08 25.08 24.2 25.08 24.5 44900.0 24.5
2020-05-07 25.44 24.06 25.09 24.48 28400.0 24.48
2020-05-06 25.88 24.6 25.44 25.2 31500.0 25.2
2020-05-05 27.08 25.0 26.42 25.59 37700.0 25.59
2020-05-04 26.19 23.96 25.53 25.67 32700.0 25.67
2020-05-01 29.65 25.25 28.79 26.0 120800.0 26.0
2020-04-30 30.0 28.37 29.1 29.72 33500.0 29.72
2020-04-29 31.6 28.25 29.95 29.6 113300.0 29.6
2020-04-28 30.02 28.01 30.0 28.97 47400.0 28.97
2020-04-27 30.07 29.21 30.0 29.78 75000.0 29.78
2020-04-24 30.0 27.49 27.49 29.61 83600.0 29.61
2020-04-23 29.22 26.71 28.7 27.18 20900.0 27.18
2020-04-22 29.49 27.7 29.2 28.72 24400.0 28.72
2020-04-21 30.0 25.61 26.47 28.32 71100.0 28.32
2020-04-20 28.4 25.45 26.1 27.4 42100.0 27.4
2020-04-17 28.01 25.53 27.27 27.28 38500.0 27.28
2020-04-16 27.25 23.22 25.7 26.61 136100.0 26.61
2020-04-15 30.6 25.1 30.0 25.3 131600.0 25.3
2020-04-14 32.0 30.85 31.3 30.93 30900.0 30.93
2020-04-13 32.01 29.73 31.5 31.43 37100.0 31.43
2020-04-09 32.0 26.3 27.69 31.95 78500.0 31.95
2020-04-08 28.8 26.56 28.8 27.17 34700.0 27.17
2020-04-07 28.55 26.91 28.55 28.5 39100.0 28.5
2020-04-06 29.2 25.26 26.07 28.35 74600.0 28.35
2020-04-03 26.14 24.5 25.61 25.35 83600.0 25.35
2020-04-02 28.25 24.06 25.61 25.84 48800.0 25.84
2020-04-01 29.74 25.27 29.16 25.82 100500.0 25.82
2020-03-31 31.4 27.4 29.4 29.8 102200.0 29.8
2020-03-30 30.01 24.26 28.0 29.7 44700.0 29.7
2020-03-27 30.87 23.98 30.3 27.35 144100.0 27.35
2020-03-26 32.6 30.14 32.6 31.0 51700.0 31.0
2020-03-25 36.6 31.58 36.53 32.56 150400.0 32.56
2020-03-24 38.92 30.6 37.91 36.72 102300.0 36.72
2020-03-23 37.48 25.36 34.16 36.9 219800.0 36.9
2020-03-20 40.88 23.36 25.95 33.32 1350400.0 33.32
2020-03-19 26.13 18.18 18.45 25.23 123200.0 25.23
2020-03-18 19.5 17.55 18.36 18.5 91800.0 18.5
2020-03-17 20.21 18.2 19.38 19.12 151300.0 19.12
2020-03-16 21.44 17.1 21.44 18.98 147100.0 18.98
2020-03-13 28.77 17.87 22.7 22.66 166800.0 22.66
2020-03-12 24.8 21.62 23.23 22.32 103100.0 22.32
2020-03-11 31.8 22.9 30.01 25.0 408600.0 25.0
2020-03-10 34.0 28.55 28.99 30.53 196600.0 30.53
2020-03-09 30.55 27.11 27.55 28.36 119700.0 28.36
2020-03-06 29.05 26.55 27.49 28.25 198600.0 28.25
2020-03-05 28.8 26.86 27.3 27.64 163500.0 27.64
2020-03-04 28.26 26.54 27.67 27.71 176200.0 27.71
2020-03-03 28.84 26.5 27.5 27.47 242800.0 27.47
2020-03-02 28.14 26.0 26.65 27.4 247800.0 27.4
2020-02-28 29.06 24.8 27.13 26.58 424100.0 26.58
2020-02-27 28.85 26.8 28.21 27.61 262600.0 27.61
2020-02-26 28.58 26.14 26.14 28.54 91200.0 28.54
2020-02-25 28.94 25.07 27.31 26.33 386300.0 26.33
2020-02-24 28.49 25.61 26.24 27.61 218000.0 27.61
2020-02-21 28.5 26.45 26.88 27.05 256500.0 27.05
2020-02-20 27.39 26.15 27.34 26.9 227000.0 26.9
2020-02-19 26.96 25.54 25.54 26.59 293300.0 26.59
2020-02-18 26.36 24.2 25.24 25.5 209500.0 25.5