U.S. markets open in 2 hours 3 minutes
F S&P 500
5,108.75 +17.25 (+0.34%) F Dow Jones
38,661.00 +279.00 (+0.73%) F Nasdaq
17,759.75 +110.00 (+0.62%) E-mini Russell 2000 Index Futur
2,024.10 -3.10 (-0.15%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,306.00 -3.60 (-0.16%)
Arcutis Biotherapeutics, Inc. (ARQT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 8.88 | 9.22 | 8.42 | 8.60 | 8.60 | 1,735,700 |
| 01 may 2024 | 8.41 | 9.38 | 8.32 | 8.84 | 8.84 | 2,797,100 |
| 30 abr 2024 | 8.69 | 8.81 | 8.30 | 8.32 | 8.32 | 1,757,900 |
| 29 abr 2024 | 8.49 | 8.84 | 8.35 | 8.78 | 8.78 | 2,117,900 |
| 26 abr 2024 | 8.59 | 8.85 | 8.36 | 8.47 | 8.47 | 2,164,400 |
| 25 abr 2024 | 8.46 | 8.71 | 8.21 | 8.59 | 8.59 | 2,251,900 |
| 24 abr 2024 | 8.82 | 9.10 | 8.74 | 8.75 | 8.75 | 2,002,000 |
| 23 abr 2024 | 9.02 | 9.30 | 8.72 | 8.74 | 8.74 | 1,595,700 |
| 22 abr 2024 | 9.18 | 9.28 | 8.74 | 8.94 | 8.94 | 1,227,500 |
| 19 abr 2024 | 9.36 | 9.45 | 8.44 | 9.10 | 9.10 | 4,518,700 |
| 18 abr 2024 | 10.30 | 10.38 | 9.31 | 9.45 | 9.45 | 2,918,500 |
| 17 abr 2024 | 10.18 | 10.34 | 9.97 | 10.25 | 10.25 | 2,515,900 |
| 16 abr 2024 | 9.91 | 10.33 | 9.75 | 10.10 | 10.10 | 1,859,600 |
| 15 abr 2024 | 10.18 | 10.47 | 9.95 | 10.09 | 10.09 | 2,688,200 |
| 12 abr 2024 | 11.77 | 11.78 | 9.82 | 10.20 | 10.20 | 4,160,900 |
| 11 abr 2024 | 12.38 | 12.56 | 11.81 | 11.88 | 11.88 | 2,736,700 |
| 10 abr 2024 | 11.78 | 12.47 | 11.41 | 12.34 | 12.34 | 2,792,700 |
| 09 abr 2024 | 12.48 | 13.17 | 12.30 | 12.49 | 12.49 | 3,992,600 |
| 08 abr 2024 | 11.39 | 12.62 | 11.30 | 12.53 | 12.53 | 4,911,600 |
| 05 abr 2024 | 10.66 | 11.79 | 10.38 | 11.34 | 11.34 | 3,468,700 |
| 04 abr 2024 | 9.74 | 10.86 | 9.73 | 10.75 | 10.75 | 4,069,500 |
| 03 abr 2024 | 9.37 | 9.78 | 9.20 | 9.63 | 9.63 | 1,642,500 |
| 02 abr 2024 | 9.40 | 9.48 | 9.28 | 9.40 | 9.40 | 2,019,300 |
| 01 abr 2024 | 9.96 | 10.00 | 9.16 | 9.68 | 9.68 | 3,075,300 |
| 28 mar 2024 | 9.67 | 10.02 | 9.61 | 9.91 | 9.91 | 3,723,600 |
| 27 mar 2024 | 9.40 | 9.81 | 9.23 | 9.59 | 9.59 | 2,332,300 |
| 26 mar 2024 | 9.39 | 9.52 | 9.10 | 9.27 | 9.27 | 2,773,100 |
| 25 mar 2024 | 9.75 | 10.10 | 9.09 | 9.26 | 9.26 | 3,712,400 |
| 22 mar 2024 | 10.28 | 10.71 | 9.57 | 9.61 | 9.61 | 3,352,400 |
| 21 mar 2024 | 10.88 | 11.04 | 10.09 | 10.18 | 10.18 | 3,681,200 |
| 20 mar 2024 | 9.92 | 10.82 | 9.57 | 10.80 | 10.80 | 4,219,200 |
| 19 mar 2024 | 10.07 | 10.32 | 9.80 | 9.86 | 9.86 | 2,536,100 |
| 18 mar 2024 | 10.43 | 10.51 | 9.57 | 10.23 | 10.23 | 3,876,000 |
| 15 mar 2024 | 10.87 | 11.44 | 10.44 | 10.66 | 10.66 | 15,282,600 |
| 14 mar 2024 | 11.04 | 11.49 | 10.63 | 10.94 | 10.94 | 3,678,400 |
| 13 mar 2024 | 10.06 | 11.09 | 9.93 | 11.06 | 11.06 | 3,372,700 |
| 12 mar 2024 | 10.00 | 10.35 | 9.90 | 10.11 | 10.11 | 2,449,000 |
| 11 mar 2024 | 11.17 | 11.55 | 9.84 | 10.04 | 10.04 | 3,669,900 |
| 08 mar 2024 | 10.48 | 11.22 | 10.42 | 11.15 | 11.15 | 3,807,300 |
| 07 mar 2024 | 10.53 | 10.87 | 10.23 | 10.38 | 10.38 | 3,069,600 |
| 06 mar 2024 | 11.05 | 11.28 | 10.42 | 10.44 | 10.44 | 3,617,000 |
| 05 mar 2024 | 10.80 | 11.07 | 10.46 | 10.90 | 10.90 | 2,750,500 |
| 04 mar 2024 | 12.04 | 12.35 | 10.78 | 10.95 | 10.95 | 4,547,500 |
| 01 mar 2024 | 10.19 | 11.91 | 10.00 | 11.77 | 11.77 | 6,645,200 |
| 29 feb 2024 | 9.49 | 10.57 | 9.33 | 10.28 | 10.28 | 12,491,400 |
| 28 feb 2024 | 10.66 | 11.09 | 10.21 | 10.41 | 10.41 | 3,411,700 |
| 27 feb 2024 | 10.50 | 11.33 | 10.32 | 10.63 | 10.63 | 9,254,400 |
| 26 feb 2024 | 9.78 | 10.18 | 9.48 | 9.69 | 9.69 | 4,572,100 |
| 23 feb 2024 | 9.88 | 10.15 | 9.19 | 9.68 | 9.68 | 4,852,600 |
| 22 feb 2024 | 9.23 | 9.97 | 9.05 | 9.62 | 9.62 | 4,238,800 |
| 21 feb 2024 | 9.40 | 9.61 | 8.58 | 9.27 | 9.27 | 3,373,400 |
| 20 feb 2024 | 9.06 | 9.51 | 8.93 | 9.48 | 9.48 | 5,277,200 |
| 16 feb 2024 | 7.97 | 10.24 | 7.87 | 9.30 | 9.30 | 11,913,100 |
| 15 feb 2024 | 7.60 | 8.03 | 7.33 | 7.97 | 7.97 | 3,755,200 |
| 14 feb 2024 | 7.19 | 7.64 | 6.88 | 7.58 | 7.58 | 4,443,600 |
| 13 feb 2024 | 6.25 | 6.95 | 6.05 | 6.90 | 6.90 | 3,416,100 |
| 12 feb 2024 | 6.50 | 6.75 | 6.35 | 6.69 | 6.69 | 3,394,000 |
| 09 feb 2024 | 5.77 | 6.89 | 5.72 | 6.57 | 6.57 | 7,729,100 |
| 08 feb 2024 | 5.67 | 5.80 | 5.50 | 5.70 | 5.70 | 1,332,500 |
| 07 feb 2024 | 5.55 | 5.85 | 5.38 | 5.71 | 5.71 | 3,416,900 |
| 06 feb 2024 | 5.98 | 6.04 | 5.50 | 5.70 | 5.70 | 2,873,300 |
| 05 feb 2024 | 6.02 | 6.07 | 5.87 | 6.02 | 6.02 | 2,121,900 |
| 02 feb 2024 | 6.66 | 6.87 | 5.88 | 6.07 | 6.07 | 5,609,900 |
| 01 feb 2024 | 5.65 | 7.14 | 5.60 | 6.64 | 6.64 | 10,197,700 |
| 31 ene 2024 | 5.84 | 6.25 | 5.66 | 5.87 | 5.87 | 5,347,500 |
| 30 ene 2024 | 5.94 | 6.26 | 5.64 | 5.87 | 5.87 | 7,151,800 |
| 29 ene 2024 | 5.48 | 6.08 | 5.06 | 6.06 | 6.06 | 11,007,300 |
| 26 ene 2024 | 4.85 | 5.31 | 4.83 | 5.30 | 5.30 | 7,398,500 |
| 25 ene 2024 | 4.51 | 4.84 | 4.44 | 4.84 | 4.84 | 5,096,300 |
| 24 ene 2024 | 4.25 | 4.74 | 4.05 | 4.56 | 4.56 | 8,345,400 |
| 23 ene 2024 | 3.59 | 4.19 | 3.59 | 4.19 | 4.19 | 7,363,000 |
| 22 ene 2024 | 3.44 | 3.70 | 3.30 | 3.54 | 3.54 | 3,716,200 |
| 19 ene 2024 | 3.21 | 3.32 | 3.11 | 3.25 | 3.25 | 2,165,300 |
| 18 ene 2024 | 3.39 | 3.42 | 3.13 | 3.27 | 3.27 | 2,719,600 |
| 17 ene 2024 | 3.39 | 3.41 | 3.26 | 3.34 | 3.34 | 2,187,700 |
| 16 ene 2024 | 3.65 | 3.69 | 3.35 | 3.47 | 3.47 | 4,158,100 |
| 12 ene 2024 | 3.73 | 3.90 | 3.51 | 3.64 | 3.64 | 3,233,400 |
| 11 ene 2024 | 4.03 | 4.10 | 3.64 | 3.70 | 3.70 | 5,101,000 |
| 10 ene 2024 | 4.14 | 4.26 | 3.84 | 4.14 | 4.14 | 3,480,100 |
| 09 ene 2024 | 3.99 | 4.38 | 3.92 | 4.05 | 4.05 | 5,077,400 |
| 08 ene 2024 | 3.75 | 4.05 | 3.46 | 4.05 | 4.05 | 4,566,700 |
| 05 ene 2024 | 3.95 | 4.18 | 3.65 | 3.71 | 3.71 | 7,022,800 |
| 04 ene 2024 | 3.99 | 4.25 | 3.75 | 4.04 | 4.04 | 11,682,100 |
| 03 ene 2024 | 3.67 | 4.01 | 3.45 | 3.91 | 3.91 | 12,506,000 |
| 02 ene 2024 | 3.17 | 3.69 | 3.07 | 3.43 | 3.43 | 5,468,600 |
| 29 dic 2023 | 3.38 | 3.54 | 3.20 | 3.23 | 3.23 | 6,638,900 |
| 28 dic 2023 | 3.01 | 3.69 | 2.99 | 3.30 | 3.30 | 9,187,300 |
| 27 dic 2023 | 3.05 | 3.15 | 2.96 | 3.02 | 3.02 | 3,592,700 |
| 26 dic 2023 | 3.07 | 3.21 | 2.99 | 3.10 | 3.10 | 4,274,200 |
| 22 dic 2023 | 2.63 | 3.13 | 2.60 | 2.96 | 2.96 | 9,022,100 |
| 21 dic 2023 | 2.72 | 2.80 | 2.51 | 2.60 | 2.60 | 6,139,400 |
| 20 dic 2023 | 2.53 | 2.93 | 2.45 | 2.59 | 2.59 | 8,842,600 |
| 19 dic 2023 | 2.40 | 2.65 | 2.28 | 2.56 | 2.56 | 9,003,500 |
| 18 dic 2023 | 3.06 | 3.43 | 2.46 | 2.54 | 2.54 | 45,222,900 |
| 15 dic 2023 | 2.67 | 2.74 | 2.29 | 2.44 | 2.44 | 10,804,800 |
| 14 dic 2023 | 2.42 | 2.62 | 2.39 | 2.54 | 2.54 | 5,108,600 |
| 13 dic 2023 | 2.05 | 2.39 | 2.00 | 2.38 | 2.38 | 3,062,900 |
| 12 dic 2023 | 2.03 | 2.09 | 1.89 | 2.06 | 2.06 | 1,926,000 |
| 11 dic 2023 | 2.19 | 2.19 | 2.00 | 2.03 | 2.03 | 1,839,000 |
| 08 dic 2023 | 2.20 | 2.22 | 2.12 | 2.16 | 2.16 | 1,983,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.