Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcutis Biotherapeutics Inc (NQ: ARQT )

7.540 +0.300 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.77 27.27 25.94 27.12 335,842 +1.18(+4.55%)
Nov 27, 2020 25.85 26.38 25.52 25.94 48,500 +0.32(+1.25%)
Nov 25, 2020 24.55 26.20 24.55 25.62 122,300 +0.11(+0.43%)
Nov 24, 2020 25.31 25.94 24.98 25.51 186,080 +0.33(+1.31%)
Nov 23, 2020 24.16 25.24 23.61 25.18 258,305 +2.06(+8.91%)
Nov 20, 2020 21.12 23.19 21.12 23.12 171,300 +1.73(+8.09%)
Nov 19, 2020 21.02 21.98 21.00 21.39 80,509 +0.47(+2.25%)
Nov 18, 2020 21.25 21.43 20.55 20.92 394,455 +0.08(+0.38%)
Nov 17, 2020 21.40 21.40 20.66 20.84 115,779 -0.57(-2.66%)
Nov 16, 2020 22.12 22.12 20.92 21.41 130,433 +0.24(+1.13%)
Nov 13, 2020 22.20 22.20 20.82 21.17 139,700 +0.34(+1.63%)
Nov 12, 2020 20.97 21.43 20.36 20.83 272,461 -0.12(-0.57%)
Nov 11, 2020 20.97 21.04 20.20 20.95 80,343 +0.30(+1.45%)
Nov 10, 2020 20.97 21.00 20.04 20.65 105,082 -0.13(-0.63%)
Nov 09, 2020 21.77 22.16 20.01 20.78 226,547 +2.53(+13.86%)
Nov 06, 2020 18.44 18.71 17.51 18.25 284,000 -0.41(-2.20%)
Nov 05, 2020 18.99 19.72 17.74 18.66 147,456 -0.31(-1.63%)
Nov 04, 2020 18.25 19.10 18.08 18.97 112,077 +0.78(+4.29%)
Nov 03, 2020 18.86 19.11 18.00 18.19 121,333 -0.53(-2.83%)
Nov 02, 2020 17.98 19.78 17.98 18.72 190,151 +0.90(+5.05%)
Oct 30, 2020 21.18 21.18 17.53 17.82 296,500 -2.22(-11.08%)
Oct 29, 2020 20.50 20.52 19.75 20.04 307,985 -0.09(-0.45%)
Oct 28, 2020 20.89 21.07 19.92 20.13 293,419 -1.12(-5.27%)
Oct 27, 2020 20.92 21.47 20.74 21.25 149,058 +0.33(+1.58%)
Oct 26, 2020 22.97 23.36 20.68 20.92 393,574 -2.12(-9.20%)
Oct 23, 2020 22.77 23.36 22.32 23.04 121,000 +0.29(+1.27%)
Oct 22, 2020 23.08 23.25 22.71 22.75 200,557 -0.34(-1.47%)
Oct 21, 2020 23.81 23.81 22.97 23.09 142,771 -0.60(-2.53%)
Oct 20, 2020 24.06 24.09 22.67 23.69 130,263 -0.31(-1.29%)
Oct 19, 2020 24.00 24.20 23.62 24.00 155,551 +0.01(+0.04%)
Oct 16, 2020 23.79 24.36 23.58 23.99 252,400 +0.03(+0.13%)
Oct 15, 2020 23.93 24.32 22.29 23.96 197,269 -0.22(-0.91%)
Oct 14, 2020 24.52 24.87 23.86 24.18 173,029 -0.24(-0.98%)
Oct 13, 2020 23.69 24.63 23.69 24.42 249,242 +0.80(+3.37%)
Oct 12, 2020 24.15 24.57 23.56 23.62 262,834 -0.52(-2.13%)
Oct 09, 2020 24.12 24.62 23.82 24.14 249,600 -0.20(-0.82%)
Oct 08, 2020 25.00 25.00 24.21 24.34 565,351 -0.04(-0.16%)
Oct 07, 2020 24.60 24.80 24.00 24.38 307,830 +0.63(+2.65%)
Oct 06, 2020 23.46 24.05 23.17 23.75 337,769 +0.11(+0.47%)
Oct 05, 2020 23.60 24.35 23.41 23.64 393,481 +0.34(+1.46%)
Oct 02, 2020 24.35 24.60 23.16 23.30 1,574,300 -4.32(-15.64%)
Oct 01, 2020 29.06 29.73 27.61 27.62 358,023 -1.68(-5.73%)
Sep 30, 2020 29.21 30.01 27.91 29.30 278,792 -1.74(-5.61%)
Sep 29, 2020 27.01 31.43 27.01 31.04 274,164 +4.28(+15.99%)
Sep 28, 2020 25.50 27.16 25.25 26.76 76,878 +1.70(+6.78%)
Sep 25, 2020 24.57 25.30 24.03 25.06 65,400 +0.41(+1.66%)
Sep 24, 2020 24.65 25.18 24.21 24.65 43,787 -0.09(-0.36%)
Sep 23, 2020 25.19 25.88 24.24 24.74 63,891 -0.54(-2.14%)
Sep 22, 2020 25.89 26.30 24.46 25.28 153,839 -0.37(-1.44%)
Sep 21, 2020 25.82 26.39 24.44 25.65 194,851 -0.69(-2.62%)
Sep 18, 2020 27.64 28.89 26.07 26.34 1,431,600 -0.88(-3.23%)
Sep 17, 2020 25.19 27.61 25.19 27.22 230,107 +1.53(+5.96%)
Sep 16, 2020 25.42 26.35 24.83 25.69 339,874 +0.61(+2.43%)
Sep 15, 2020 24.95 25.18 24.32 25.08 112,405 +0.71(+2.91%)
Sep 14, 2020 23.97 25.34 23.56 24.37 135,251 +0.93(+3.97%)
Sep 11, 2020 24.45 24.45 23.19 23.44 87,300 -0.60(-2.50%)
Sep 10, 2020 24.20 24.32 23.89 24.04 180,297 +0.16(+0.67%)
Sep 09, 2020 24.69 25.73 23.85 23.88 125,651 -0.31(-1.28%)
Sep 08, 2020 24.17 24.79 23.99 24.19 195,475 -0.21(-0.86%)
Sep 04, 2020 25.24 25.43 22.95 24.40 108,500 -0.40(-1.61%)
Sep 03, 2020 25.40 25.40 24.24 24.80 61,387 -0.59(-2.32%)
Sep 02, 2020 25.02 25.75 24.46 25.39 107,957 +0.59(+2.38%)
Sep 01, 2020 25.09 25.09 24.02 24.80 71,716 -0.27(-1.08%)
Aug 31, 2020 24.45 25.89 24.45 25.07 90,139 +0.47(+1.91%)
Aug 28, 2020 24.68 24.88 23.59 24.60 76,300 +0.56(+2.33%)
Aug 27, 2020 24.94 24.94 23.50 24.04 63,820 -0.62(-2.51%)
Aug 26, 2020 25.02 26.00 24.30 24.66 115,097 -0.30(-1.20%)
Aug 25, 2020 25.28 25.97 24.91 24.96 78,614 -0.28(-1.11%)
Aug 24, 2020 28.22 28.88 25.00 25.24 237,055 -2.96(-10.50%)
Aug 21, 2020 27.50 29.63 26.90 28.20 133,900 +0.70(+2.55%)
Aug 20, 2020 26.76 27.92 26.76 27.50 117,872 +0.57(+2.12%)
Aug 19, 2020 26.42 27.50 26.00 26.93 134,025 +0.41(+1.55%)
Aug 18, 2020 26.25 26.80 26.11 26.52 98,064 +0.30(+1.14%)
Aug 17, 2020 26.29 27.13 25.75 26.22 218,285 +0.06(+0.23%)
Aug 14, 2020 25.95 26.36 25.18 26.16 48,100 +0.16(+0.63%)
Aug 13, 2020 26.14 27.11 25.51 26.00 78,157 -0.13(-0.52%)
Aug 12, 2020 25.00 26.79 24.56 26.13 279,732 +1.47(+5.96%)
Aug 11, 2020 25.73 25.73 24.63 24.66 63,163 -1.04(-4.05%)
Aug 10, 2020 24.60 25.85 23.78 25.70 119,348 +1.48(+6.11%)
Aug 07, 2020 24.29 24.59 24.02 24.22 119,900 -0.06(-0.25%)
Aug 06, 2020 24.81 24.83 24.04 24.28 59,512 -0.27(-1.10%)
Aug 05, 2020 25.38 25.79 24.21 24.55 103,107 -0.42(-1.68%)
Aug 04, 2020 25.60 26.32 24.49 24.97 102,142 -0.92(-3.55%)
Aug 03, 2020 26.90 27.08 25.36 25.89 234,113 -0.81(-3.03%)
Jul 31, 2020 29.08 29.08 26.32 26.70 115,600 -0.92(-3.33%)
Jul 30, 2020 27.02 28.79 27.02 27.62 41,841 +0.06(+0.22%)
Jul 29, 2020 28.44 28.96 27.26 27.56 61,889 -0.63(-2.23%)
Jul 28, 2020 27.81 29.78 27.75 28.19 54,177 +0.22(+0.79%)
Jul 27, 2020 27.35 29.16 26.85 27.97 26,923 +0.69(+2.53%)
Jul 24, 2020 27.31 27.82 26.88 27.28 39,900 -0.32(-1.16%)
Jul 23, 2020 27.59 28.71 27.31 27.60 38,570 -0.10(-0.36%)
Jul 22, 2020 28.21 28.66 27.11 27.70 57,148 -0.74(-2.60%)
Jul 21, 2020 28.75 30.05 28.23 28.44 41,941 -0.62(-2.13%)
Jul 20, 2020 28.82 29.83 28.31 29.06 33,104 +0.06(+0.21%)
Jul 17, 2020 27.64 30.15 27.64 29.00 44,100 +1.12(+4.02%)
Jul 16, 2020 28.99 29.53 27.23 27.88 52,591 -1.06(-3.66%)
Jul 15, 2020 28.92 29.74 28.50 28.94 68,073 +0.65(+2.30%)
Jul 14, 2020 27.50 28.67 27.12 28.29 77,082 +0.72(+2.61%)
Jul 13, 2020 29.11 29.90 27.29 27.57 124,114 -1.52(-5.23%)
Jul 10, 2020 29.37 30.02 27.94 29.09 78,000 +0.04(+0.14%)
Jul 09, 2020 31.02 31.29 28.88 29.05 61,332 -2.15(-6.89%)
Jul 08, 2020 32.01 33.07 29.77 31.20 101,171 -0.80(-2.50%)
Jul 07, 2020 32.24 33.21 31.79 32.00 34,754 -0.28(-0.87%)
Jul 06, 2020 32.47 33.00 31.31 32.28 28,664 +0.27(+0.84%)
Jul 02, 2020 31.85 32.33 31.00 32.01 35,500 +0.18(+0.57%)
Jul 01, 2020 30.10 32.11 29.34 31.83 95,232 +1.59(+5.26%)
Jun 30, 2020 32.74 33.77 29.17 30.24 95,115 -2.77(-8.39%)
Jun 29, 2020 32.85 34.04 31.79 33.01 44,338 +0.54(+1.66%)
Jun 26, 2020 32.12 32.89 30.01 32.47 169,100 -0.24(-0.73%)
Jun 25, 2020 32.13 34.48 32.13 32.71 48,563 +0.31(+0.96%)
Jun 24, 2020 32.11 33.70 30.27 32.40 76,570 -0.10(-0.31%)
Jun 23, 2020 36.76 36.95 32.28 32.50 101,950 -4.06(-11.11%)
Jun 22, 2020 34.04 39.75 34.04 36.56 105,030 +2.76(+8.17%)
Jun 19, 2020 29.85 39.85 29.80 33.80 709,300 +4.14(+13.96%)
Jun 18, 2020 29.10 30.80 28.75 29.66 195,619 +0.67(+2.31%)
Jun 17, 2020 29.80 30.88 28.81 28.99 133,586 -0.28(-0.96%)
Jun 16, 2020 30.93 30.99 28.60 29.27 127,899 -0.19(-0.64%)
Jun 15, 2020 25.56 30.62 25.56 29.46 168,548 +3.93(+15.39%)
Jun 12, 2020 26.45 26.50 25.00 25.53 51,100 -0.02(-0.10%)
Jun 11, 2020 27.88 27.88 25.50 25.55 123,430 -2.95(-10.33%)
Jun 10, 2020 27.63 29.46 27.63 28.50 26,292 +0.49(+1.75%)
Jun 09, 2020 29.41 29.90 27.42 28.01 34,398 -1.34(-4.57%)
Jun 08, 2020 32.17 32.17 29.16 29.35 54,323 -2.08(-6.62%)
Jun 05, 2020 31.36 34.82 29.76 31.43 91,600 +0.93(+3.05%)
Jun 04, 2020 33.02 35.05 30.36 30.50 48,599 -3.03(-9.04%)
Jun 03, 2020 31.59 34.57 31.17 33.53 57,843 +2.19(+6.99%)
Jun 02, 2020 34.44 34.73 30.48 31.34 46,500 -2.65(-7.80%)
Jun 01, 2020 34.33 38.81 33.04 33.99 93,598 +0.44(+1.31%)
May 29, 2020 29.96 35.75 29.64 33.55 178,800 +3.57(+11.91%)
May 28, 2020 30.25 30.79 29.74 29.98 51,931 -0.22(-0.73%)
May 27, 2020 30.25 30.90 29.01 30.20 55,407 +0.25(+0.83%)
May 26, 2020 30.12 31.76 29.51 29.95 220,693 +0.37(+1.25%)
May 22, 2020 29.55 30.00 28.90 29.58 28,200 +0.22(+0.75%)
May 21, 2020 29.58 29.90 28.19 29.36 30,869 +0.15(+0.51%)
May 20, 2020 27.28 29.90 26.79 29.21 39,479 +2.72(+10.27%)
May 19, 2020 28.51 30.00 26.06 26.49 38,600 -2.48(-8.56%)
May 18, 2020 26.09 29.27 26.06 28.97 41,789 +3.41(+13.34%)
May 15, 2020 25.46 26.00 24.93 25.56 24,600 +0.12(+0.47%)
May 14, 2020 26.06 26.56 24.55 25.44 89,652 -1.37(-5.11%)
May 13, 2020 24.70 27.07 24.11 26.81 46,155 +2.11(+8.54%)
May 12, 2020 26.83 28.15 24.50 24.70 43,030 -2.10(-7.84%)
May 11, 2020 24.52 27.11 24.10 26.80 35,552 +2.30(+9.39%)
May 08, 2020 25.08 25.08 24.20 24.50 44,800 +0.02(+0.08%)
May 07, 2020 25.09 25.44 24.06 24.48 28,371 -0.72(-2.86%)
May 06, 2020 25.44 25.88 24.60 25.20 31,485 -0.39(-1.52%)
May 05, 2020 26.42 27.09 25.00 25.59 37,718 -0.08(-0.31%)
May 04, 2020 25.53 26.19 23.96 25.67 32,682 -0.33(-1.27%)
May 01, 2020 28.79 29.65 25.25 26.00 120,800 -3.72(-12.52%)
Apr 30, 2020 29.10 30.00 28.37 29.72 33,541 +0.12(+0.41%)
Apr 29, 2020 29.95 31.60 28.25 29.60 113,256 +0.63(+2.17%)
Apr 28, 2020 30.00 30.02 28.01 28.97 47,386 -0.81(-2.72%)
Apr 27, 2020 30.00 30.07 29.21 29.78 75,010 +0.17(+0.57%)
Apr 24, 2020 27.49 30.00 27.49 29.61 83,600 +2.43(+8.94%)
Apr 23, 2020 28.70 29.22 26.71 27.18 20,855 -1.54(-5.36%)
Apr 22, 2020 29.20 29.49 27.70 28.72 24,410 +0.40(+1.41%)
Apr 21, 2020 26.47 30.00 25.61 28.32 71,139 +0.92(+3.36%)
Apr 20, 2020 26.10 28.40 25.45 27.40 42,138 +0.12(+0.44%)
Apr 17, 2020 27.27 28.01 25.53 27.28 38,500 +0.67(+2.52%)
Apr 16, 2020 25.70 27.25 23.22 26.61 136,056 +1.31(+5.18%)
Apr 15, 2020 30.00 30.60 25.11 25.30 131,566 -5.63(-18.20%)
Apr 14, 2020 31.30 32.00 30.85 30.93 30,938 -0.50(-1.59%)
Apr 13, 2020 31.50 32.01 29.73 31.43 37,140 -0.52(-1.63%)
Apr 09, 2020 27.69 32.00 26.30 31.95 78,500 +4.78(+17.59%)
Apr 08, 2020 28.80 28.80 26.56 27.17 34,741 -1.33(-4.67%)
Apr 07, 2020 28.55 28.55 26.91 28.50 39,098 +0.15(+0.53%)
Apr 06, 2020 26.07 29.20 25.26 28.35 74,593 +3.00(+11.83%)
Apr 03, 2020 25.61 26.14 24.50 25.35 83,500 -0.49(-1.90%)
Apr 02, 2020 25.61 28.25 24.05 25.84 48,826 +0.02(+0.08%)
Apr 01, 2020 29.16 29.74 25.27 25.82 100,495 -3.98(-13.36%)
Mar 31, 2020 29.40 31.40 27.40 29.80 102,234 +0.10(+0.34%)
Mar 30, 2020 28.00 30.01 24.26 29.70 44,692 +2.35(+8.59%)
Mar 27, 2020 30.30 30.87 23.98 27.35 144,000 -3.65(-11.77%)
Mar 26, 2020 32.60 32.60 30.14 31.00 51,695 -1.56(-4.79%)
Mar 25, 2020 36.53 36.60 31.58 32.56 150,438 -4.16(-11.33%)
Mar 24, 2020 37.91 38.92 30.61 36.72 102,337 -0.18(-0.49%)
Mar 23, 2020 34.16 37.48 25.36 36.90 219,821 +3.58(+10.74%)
Mar 20, 2020 25.95 40.88 23.36 33.32 1,350,300 +8.09(+32.07%)
Mar 19, 2020 18.45 26.13 18.18 25.23 123,152 +6.73(+36.38%)
Mar 18, 2020 18.36 19.50 17.55 18.50 91,843 -0.62(-3.24%)
Mar 17, 2020 19.38 20.21 18.20 19.12 151,295 +0.14(+0.74%)
Mar 16, 2020 21.44 21.44 17.10 18.98 147,137 -3.68(-16.24%)
Mar 13, 2020 22.70 28.77 17.87 22.66 166,800 +0.34(+1.52%)
Mar 12, 2020 23.23 24.80 21.62 22.32 103,073 -2.68(-10.72%)
Mar 11, 2020 30.01 31.80 22.90 25.00 408,582 -5.53(-18.11%)
Mar 10, 2020 28.99 34.00 28.55 30.53 196,555 +2.17(+7.65%)
Mar 09, 2020 27.55 30.55 27.11 28.36 119,694 +0.11(+0.39%)
Mar 06, 2020 27.49 29.05 26.55 28.25 198,500 +0.61(+2.21%)
Mar 05, 2020 27.30 28.80 26.86 27.64 163,513 -0.07(-0.25%)
Mar 04, 2020 27.67 28.26 26.54 27.71 176,241 +0.24(+0.87%)
Mar 03, 2020 27.50 28.84 26.50 27.47 242,820 +0.07(+0.26%)
Mar 02, 2020 26.88 28.14 26.00 27.40 247,779 +0.82(+3.10%)
Feb 28, 2020 27.50 29.06 24.80 26.57 424,000 -1.04(-3.75%)
Feb 27, 2020 28.21 28.85 26.80 27.61 262,592 -0.93(-3.26%)
Feb 26, 2020 26.14 28.58 26.14 28.54 91,161 +2.21(+8.39%)
Feb 25, 2020 27.31 28.94 25.07 26.33 386,281 -1.28(-4.64%)
Feb 24, 2020 26.41 28.49 25.61 27.61 217,973 +0.56(+2.07%)
Feb 21, 2020 26.88 28.50 26.45 27.05 256,400 +0.15(+0.56%)
Feb 20, 2020 27.34 27.39 26.15 26.90 227,011 +0.31(+1.17%)
Feb 19, 2020 25.54 26.96 25.54 26.59 293,338 +1.09(+4.27%)
Feb 18, 2020 25.24 26.36 24.20 25.50 209,540 -0.01(-0.04%)
Feb 14, 2020 26.41 27.46 23.89 25.51 93,300 -0.82(-3.11%)
Feb 13, 2020 25.61 27.53 25.34 26.33 114,020 +0.58(+2.25%)
Feb 12, 2020 26.20 26.20 24.92 25.75 105,038 -0.49(-1.87%)
Feb 11, 2020 26.64 26.70 25.83 26.24 129,233 -0.26(-0.98%)
Feb 10, 2020 26.83 27.73 25.53 26.50 90,931 +0.11(+0.42%)
Feb 07, 2020 24.71 26.66 23.11 26.39 251,100 +1.65(+6.67%)
Feb 06, 2020 25.27 25.55 23.14 24.74 223,136 -0.49(-1.94%)
Feb 05, 2020 26.09 26.09 24.50 25.23 161,300 -0.41(-1.60%)
Feb 04, 2020 25.13 27.45 24.30 25.64 245,317 +0.51(+2.03%)
Feb 03, 2020 21.16 25.82 21.11 25.13 712,290 +3.33(+15.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.