Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Arcutis Biotherapeutics Inc (NQ: ARQT )

7.805 -0.195 (-2.44%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 6, 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 (%)
Mar 28, 2024 9.670 10.02 9.610 9.910 3,723,646 +0.32(+3.34%)
Mar 27, 2024 9.400 9.810 9.230 9.590 2,332,235 +0.32(+3.45%)
Mar 26, 2024 9.390 9.520 9.100 9.270 2,773,124 +0.01(+0.11%)
Mar 25, 2024 9.750 10.10 9.090 9.260 3,712,260 -0.35(-3.64%)
Mar 22, 2024 10.28 10.71 9.570 9.610 3,353,833 -0.57(-5.60%)
Mar 21, 2024 10.88 11.04 10.09 10.18 3,680,711 -0.62(-5.74%)
Mar 20, 2024 9.920 10.82 9.570 10.80 4,219,267 +0.94(+9.53%)
Mar 19, 2024 10.07 10.32 9.803 9.860 2,536,227 -0.38(-3.66%)
Mar 18, 2024 10.43 10.51 9.575 10.23 3,875,696 -0.43(-3.99%)
Mar 15, 2024 10.87 11.44 10.44 10.66 15,286,013 -0.28(-2.56%)
Mar 14, 2024 11.04 11.49 10.63 10.94 3,813,971 -0.12(-1.08%)
Mar 13, 2024 10.06 11.09 9.930 11.06 3,372,724 +0.95(+9.40%)
Mar 12, 2024 10.00 10.35 9.900 10.11 2,449,007 +0.07(+0.70%)
Mar 11, 2024 11.17 11.55 9.840 10.04 3,669,413 -1.11(-9.96%)
Mar 08, 2024 10.48 11.21 10.42 11.15 3,807,973 +0.77(+7.42%)
Mar 07, 2024 10.54 10.87 10.23 10.38 3,069,261 -0.06(-0.57%)
Mar 06, 2024 11.05 11.28 10.42 10.44 3,616,277 -0.46(-4.22%)
Mar 05, 2024 10.80 11.07 10.46 10.90 3,639,179 -0.05(-0.46%)
Mar 04, 2024 12.04 12.35 10.78 10.95 4,546,090 -0.82(-6.97%)
Mar 01, 2024 10.19 11.91 10.00 11.77 6,826,170 +1.49(+14.49%)
Feb 29, 2024 9.490 10.57 9.330 10.28 12,487,884 -0.13(-1.25%)
Feb 28, 2024 10.66 11.09 10.21 10.41 3,368,933 -0.22(-2.07%)
Feb 27, 2024 10.50 11.33 10.32 10.63 9,255,910 +0.94(+9.70%)
Feb 26, 2024 9.780 10.18 9.480 9.690 4,563,895 +0.01(+0.10%)
Feb 23, 2024 9.880 10.15 9.185 9.680 4,852,641 +0.06(+0.62%)
Feb 22, 2024 9.230 9.970 9.050 9.620 4,237,367 +0.35(+3.78%)
Feb 21, 2024 9.400 9.610 8.580 9.270 3,373,146 -0.21(-2.22%)
Feb 20, 2024 9.060 9.510 8.930 9.480 5,275,740 +0.18(+1.94%)
Feb 16, 2024 7.970 10.24 7.870 9.300 11,928,024 +1.33(+16.69%)
Feb 15, 2024 7.600 8.030 7.330 7.970 3,750,644 +0.39(+5.15%)
Feb 14, 2024 7.190 7.640 6.880 7.580 4,442,278 +0.68(+9.86%)
Feb 13, 2024 6.250 6.955 6.050 6.900 3,415,278 +0.21(+3.14%)
Feb 12, 2024 6.500 6.750 6.350 6.690 3,393,311 +0.12(+1.83%)
Feb 09, 2024 5.770 6.885 5.720 6.570 7,729,131 +0.87(+15.26%)
Feb 08, 2024 5.670 5.800 5.500 5.700 1,331,817 -0.01(-0.18%)
Feb 07, 2024 5.550 5.850 5.380 5.710 3,416,396 +0.01(+0.18%)
Feb 06, 2024 5.980 6.040 5.500 5.700 2,867,602 -0.32(-5.32%)
Feb 05, 2024 6.020 6.070 5.870 6.020 2,116,940 -0.05(-0.82%)
Feb 02, 2024 6.660 6.870 5.880 6.070 5,612,091 -0.57(-8.58%)
Feb 01, 2024 5.650 7.140 5.600 6.640 10,194,575 +0.77(+13.12%)
Jan 31, 2024 5.840 6.250 5.655 5.870 5,276,862 +0.00(+0.00%)
Jan 30, 2024 5.940 6.260 5.640 5.870 7,146,859 -0.19(-3.14%)
Jan 29, 2024 5.480 6.080 5.060 6.060 11,001,981 +0.76(+14.34%)
Jan 26, 2024 4.850 5.310 4.831 5.300 7,398,524 +0.46(+9.50%)
Jan 25, 2024 4.510 4.840 4.440 4.840 5,094,823 +0.28(+6.14%)
Jan 24, 2024 4.250 4.740 4.050 4.560 8,334,260 +0.37(+8.83%)
Jan 23, 2024 3.590 4.190 3.590 4.190 7,386,706 +0.65(+18.36%)
Jan 22, 2024 3.440 3.700 3.295 3.540 3,713,440 +0.29(+8.92%)
Jan 19, 2024 3.210 3.320 3.110 3.250 2,165,926 -0.02(-0.61%)
Jan 18, 2024 3.390 3.424 3.130 3.270 2,719,350 -0.07(-2.10%)
Jan 17, 2024 3.390 3.410 3.255 3.340 2,187,695 -0.13(-3.75%)
Jan 16, 2024 3.650 3.690 3.345 3.470 4,145,567 -0.17(-4.67%)
Jan 12, 2024 3.730 3.900 3.510 3.640 3,237,987 -0.06(-1.62%)
Jan 11, 2024 4.030 4.100 3.640 3.700 5,095,140 -0.44(-10.63%)
Jan 10, 2024 4.140 4.260 3.840 4.140 3,479,821 +0.09(+2.22%)
Jan 09, 2024 3.990 4.380 3.920 4.050 5,075,590 +0.00(+0.00%)
Jan 08, 2024 3.750 4.050 3.460 4.050 4,565,492 +0.34(+9.16%)
Jan 05, 2024 3.950 4.180 3.650 3.710 7,025,113 -0.33(-8.17%)
Jan 04, 2024 3.990 4.250 3.750 4.040 11,679,389 +0.13(+3.32%)
Jan 03, 2024 3.670 4.010 3.450 3.910 12,499,691 +0.48(+13.99%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.