XNAS
Datos históricos de Arcutis Biotherapeutics, Inc.
Arcutis Biotherapeutics, Inc. · ARQT
$26.45
▼ -0.02 (-0.08%)
Última operación · 10/10/2026, 17:42:43 UTC
- Variación en el periodo
- +32.57%
- Máximo
- US$31.77
- 8 de diciembre de 2025
- Mínimo
- US$19.30
- 19 de mayo de 2026
- Volumen medio diario
- 1.92 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.50 | 26.97 | 24.30 | 26.58 | +8.53% | 1.73 M |
| 8 oct 2026 | 23.91 | 24.57 | 23.37 | 24.49 | +1.32% | 2.61 M |
| 7 oct 2026 | 23.74 | 24.38 | 23.51 | 24.17 | +1.05% | 1.73 M |
| 6 oct 2026 | 25.37 | 25.37 | 23.89 | 23.92 | −4.89% | 2.57 M |
| 5 oct 2026 | 25.09 | 25.39 | 24.69 | 25.15 | −0.04% | 2.31 M |
| 2 oct 2026 | 25.64 | 25.78 | 25.01 | 25.16 | −0.51% | 1.78 M |
| 1 oct 2026 | 26.10 | 26.44 | 25.22 | 25.29 | −4.31% | 1.64 M |
| 30 sep 2026 | 27.00 | 27.39 | 26.41 | 26.43 | −1.20% | 2.39 M |
| 29 sep 2026 | 27.21 | 27.64 | 26.73 | 26.75 | −2.12% | 2.94 M |
| 28 sep 2026 | 26.70 | 27.55 | 26.43 | 27.33 | +1.52% | 3.07 M |
| 25 sep 2026 | 26.55 | 27.09 | 25.80 | 26.92 | +2.47% | 2.04 M |
| 24 sep 2026 | 26.22 | 26.68 | 25.19 | 26.27 | −0.42% | 2.18 M |
| 23 sep 2026 | 27.79 | 28.02 | 26.07 | 26.38 | −5.04% | 2.51 M |
| 22 sep 2026 | 25.90 | 28.29 | 25.69 | 27.78 | +7.01% | 2.86 M |
| 21 sep 2026 | 25.57 | 26.08 | 25.19 | 25.96 | +2.29% | 1.89 M |
| 18 sep 2026 | 26.14 | 26.75 | 25.13 | 25.38 | −4.08% | 19.14 M |
| 17 sep 2026 | 25.95 | 26.62 | 24.35 | 26.46 | +1.22% | 5.86 M |
| 16 sep 2026 | 23.63 | 26.39 | 23.63 | 26.14 | +11.19% | 5.16 M |
| 15 sep 2026 | 24.23 | 24.28 | 23.10 | 23.51 | −3.13% | 3.46 M |
| 14 sep 2026 | 23.79 | 24.75 | 23.79 | 24.27 | +1.61% | 2.03 M |
| 11 sep 2026 | 23.63 | 24.18 | 23.55 | 23.89 | +2.16% | 2.04 M |
| 10 sep 2026 | 23.70 | 23.84 | 23.25 | 23.38 | −1.93% | 1.79 M |
| 9 sep 2026 | 24.05 | 24.46 | 23.74 | 23.84 | −2.26% | 2.31 M |
| 8 sep 2026 | 24.84 | 25.13 | 24.09 | 24.39 | +2.05% | 4.56 M |
| 4 sep 2026 | 23.27 | 24.02 | 23.27 | 23.90 | +1.01% | 1.63 M |
| 3 sep 2026 | 24.13 | 24.13 | 23.47 | 23.66 | −0.80% | 1.12 M |
| 2 sep 2026 | 23.95 | 24.45 | 23.40 | 23.85 | +0.42% | 1.95 M |
| 1 sep 2026 | 23.79 | 24.11 | 23.54 | 23.75 | −0.92% | 1.1 M |
| 31 ago 2026 | 23.75 | 24.07 | 23.21 | 23.97 | +0.80% | 1.52 M |
| 28 ago 2026 | 24.60 | 24.88 | 23.74 | 23.78 | −4.38% | 1.54 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.