Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
16.64
+2.04 (13.97%)
At close: Oct 13, 2025, 4:00 PM EDT
16.69
+0.05 (0.30%)
After-hours: Oct 13, 2025, 5:50 PM EDT
Arcus Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 15.80 | 17.19 | 15.09 | 16.64 | 16.64 | 13.97% | 1,873,818 |
| Oct 10, 2025 | 15.24 | 15.24 | 14.26 | 14.60 | 14.60 | -3.69% | 1,150,730 |
| Oct 9, 2025 | 15.05 | 15.27 | 14.71 | 15.16 | 15.16 | 0.73% | 967,488 |
| Oct 8, 2025 | 14.25 | 15.17 | 14.18 | 15.05 | 15.05 | 7.27% | 1,204,185 |
| Oct 7, 2025 | 14.78 | 14.84 | 13.71 | 14.03 | 14.03 | -3.11% | 1,194,063 |
| Oct 6, 2025 | 13.80 | 16.12 | 13.61 | 14.48 | 14.48 | 8.46% | 2,368,761 |
| Oct 3, 2025 | 13.40 | 13.58 | 13.21 | 13.35 | 13.35 | -0.15% | 1,368,153 |
| Oct 2, 2025 | 13.56 | 13.70 | 12.90 | 13.37 | 13.37 | -0.82% | 725,948 |
| Oct 1, 2025 | 13.42 | 13.90 | 13.42 | 13.48 | 13.48 | -0.88% | 493,202 |
| Sep 30, 2025 | 13.14 | 13.63 | 13.05 | 13.60 | 13.60 | 2.10% | 1,645,858 |
| Sep 29, 2025 | 12.94 | 13.36 | 12.87 | 13.32 | 13.32 | 3.74% | 752,533 |
| Sep 26, 2025 | 12.38 | 12.86 | 12.15 | 12.84 | 12.84 | 3.80% | 622,456 |
| Sep 25, 2025 | 12.49 | 12.79 | 12.23 | 12.37 | 12.37 | -1.12% | 673,478 |
| Sep 24, 2025 | 12.40 | 12.68 | 12.30 | 12.51 | 12.51 | 0.97% | 455,139 |
| Sep 23, 2025 | 12.53 | 12.98 | 12.32 | 12.39 | 12.39 | -1.04% | 1,414,530 |
| Sep 22, 2025 | 12.39 | 12.99 | 12.20 | 12.52 | 12.52 | 1.05% | 920,007 |
| Sep 19, 2025 | 12.47 | 12.51 | 12.11 | 12.39 | 12.39 | -0.40% | 1,760,865 |
| Sep 18, 2025 | 12.27 | 12.49 | 12.09 | 12.44 | 12.44 | 3.41% | 598,642 |
| Sep 17, 2025 | 11.72 | 12.41 | 11.68 | 12.03 | 12.03 | 2.38% | 807,999 |
| Sep 16, 2025 | 11.58 | 11.85 | 11.58 | 11.75 | 11.75 | 1.47% | 566,563 |
| Sep 15, 2025 | 11.59 | 11.70 | 11.30 | 11.58 | 11.58 | 0.52% | 585,373 |
| Sep 12, 2025 | 11.50 | 11.84 | 11.44 | 11.52 | 11.52 | 0.17% | 711,202 |
| Sep 11, 2025 | 11.76 | 12.05 | 11.44 | 11.50 | 11.50 | -1.88% | 735,007 |
| Sep 10, 2025 | 11.33 | 11.81 | 11.16 | 11.72 | 11.72 | 3.53% | 890,290 |
| Sep 9, 2025 | 11.23 | 11.36 | 11.10 | 11.32 | 11.32 | -1.05% | 557,352 |
| Sep 8, 2025 | 12.21 | 12.23 | 11.04 | 11.44 | 11.44 | -6.15% | 1,286,261 |
| Sep 5, 2025 | 11.64 | 12.24 | 11.53 | 12.19 | 12.19 | 5.45% | 1,103,124 |
| Sep 4, 2025 | 11.65 | 11.69 | 11.28 | 11.56 | 11.56 | -0.69% | 1,151,157 |
| Sep 3, 2025 | 10.84 | 11.84 | 10.72 | 11.64 | 11.64 | 7.68% | 1,116,012 |
| Sep 2, 2025 | 10.60 | 11.06 | 10.55 | 10.81 | 10.81 | 2.08% | 534,953 |
| Aug 29, 2025 | 10.64 | 10.81 | 10.40 | 10.59 | 10.59 | -0.19% | 548,275 |
| Aug 28, 2025 | 10.56 | 10.96 | 10.53 | 10.61 | 10.61 | 0.47% | 633,062 |
| Aug 27, 2025 | 10.31 | 10.62 | 10.25 | 10.56 | 10.56 | 1.73% | 517,594 |
| Aug 26, 2025 | 10.12 | 10.40 | 10.07 | 10.38 | 10.38 | 2.27% | 548,441 |
| Aug 25, 2025 | 10.54 | 10.76 | 10.11 | 10.15 | 10.15 | -3.61% | 632,910 |
| Aug 22, 2025 | 10.55 | 11.00 | 10.48 | 10.53 | 10.53 | 0.48% | 726,948 |
| Aug 21, 2025 | 10.07 | 10.61 | 9.92 | 10.48 | 10.48 | 3.87% | 593,811 |
| Aug 20, 2025 | 10.03 | 10.23 | 9.95 | 10.09 | 10.09 | 0.30% | 569,134 |
| Aug 19, 2025 | 10.50 | 10.50 | 9.81 | 10.06 | 10.06 | -3.92% | 872,147 |
| Aug 18, 2025 | 10.49 | 10.75 | 10.37 | 10.47 | 10.47 | 0.77% | 523,937 |
| Aug 15, 2025 | 10.04 | 10.51 | 9.97 | 10.39 | 10.39 | 4.84% | 883,984 |
| Aug 14, 2025 | 9.92 | 10.06 | 9.73 | 9.91 | 9.91 | -1.49% | 740,224 |
| Aug 13, 2025 | 9.79 | 10.23 | 9.74 | 10.06 | 10.06 | 4.03% | 974,516 |
| Aug 12, 2025 | 9.22 | 9.77 | 9.22 | 9.67 | 9.67 | 5.57% | 995,382 |
| Aug 11, 2025 | 9.01 | 9.32 | 8.88 | 9.16 | 9.16 | 1.10% | 1,031,737 |
| Aug 8, 2025 | 9.27 | 9.44 | 8.96 | 9.06 | 9.06 | -2.37% | 751,006 |
| Aug 7, 2025 | 9.97 | 10.74 | 9.22 | 9.28 | 9.28 | -2.21% | 1,478,576 |
| Aug 6, 2025 | 9.42 | 9.53 | 9.09 | 9.49 | 9.49 | -0.63% | 709,949 |
| Aug 5, 2025 | 9.24 | 9.60 | 9.10 | 9.55 | 9.55 | 3.47% | 778,010 |
| Aug 4, 2025 | 9.17 | 9.30 | 8.99 | 9.23 | 9.23 | 0.76% | 425,866 |