Skip to main content
logo
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
21.91
+0.38 (1.76%)
At close: Dec 15, 2025, 4:00 PM EST
21.75
-0.16 (-0.73%)
Pre-market: Dec 16, 2025, 8:01 AM EST

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202521.5122.0120.8121.9121.911.76%3,750,067
Dec 12, 202521.1524.0020.3521.5321.53-14.36%7,421,236
Dec 11, 202525.7126.1025.1025.1425.14-1.02%1,148,770
Dec 10, 202525.0426.0224.7525.4025.401.32%2,404,299
Dec 9, 202525.7826.4025.0125.0725.07-2.83%1,513,486
Dec 8, 202525.7226.2525.4325.8025.801.38%1,300,370
Dec 5, 202525.4425.8024.6725.4525.450.75%1,275,494
Dec 4, 202525.3125.8724.3225.2625.26-1.44%1,862,438
Dec 3, 202525.6226.4025.3325.6325.630.79%2,026,552
Dec 2, 202525.7626.3524.7725.4325.43-2.57%2,582,486
Dec 1, 202525.5626.2725.1226.1026.10-2,620,217
Nov 28, 202525.8126.3225.6226.1026.102.11%675,978
Nov 26, 202524.1026.0424.0025.5625.565.27%1,975,636
Nov 25, 202523.2824.9522.8524.2824.284.75%3,416,775
Nov 24, 202522.1823.3821.9023.1823.185.12%2,229,707
Nov 21, 202521.1922.4920.8222.0522.053.86%2,031,695
Nov 20, 202520.6721.5520.5021.2321.235.00%2,128,225
Nov 19, 202520.4020.8320.1320.2220.220.15%1,141,256
Nov 18, 202520.0320.4419.4420.1920.191.00%1,431,418
Nov 17, 202519.8820.8519.6419.9919.99-0.40%1,777,492
Nov 14, 202519.4420.4619.3320.0720.071.41%924,840
Nov 13, 202519.8320.5619.4719.7919.79-1.05%1,125,184
Nov 12, 202520.3620.9919.9720.0020.00-1.43%1,700,677
Nov 11, 202519.4620.4019.2020.2920.294.27%1,127,334
Nov 10, 202519.8520.0819.3819.4619.460.78%880,073
Nov 7, 202519.6919.6918.5719.3119.31-1.28%1,555,714
Nov 6, 202519.4620.1519.3219.5619.56-0.96%1,328,385
Nov 5, 202519.6219.9818.6319.7519.75-0.40%1,450,247
Nov 4, 202519.7020.5419.6919.8319.83-2.56%2,362,303
Nov 3, 202519.9620.6819.6520.3520.353.19%6,108,846
Oct 31, 202518.5419.9918.3219.7219.72-2.33%5,326,795
Oct 30, 202520.0020.7319.9020.1920.19-0.49%1,008,573
Oct 29, 202520.0022.1119.8020.2920.292.06%2,141,360
Oct 28, 202518.6620.5318.6019.8819.886.88%2,190,052
Oct 27, 202517.4718.7917.4518.6018.607.45%2,050,960
Oct 24, 202516.9917.4516.8717.3117.313.16%539,706
Oct 23, 202516.6216.9816.4116.7816.78-0.12%1,040,215
Oct 22, 202517.9118.1816.5516.8016.80-6.93%1,078,881
Oct 21, 202517.3318.4217.0218.0518.053.32%1,388,935
Oct 20, 202516.6617.5416.3517.4717.476.07%1,047,371
Oct 17, 202516.3417.1916.0416.4716.47-0.78%1,107,142
Oct 16, 202517.0017.6716.1716.6016.60-1.78%1,787,905
Oct 15, 202515.5716.9415.3816.9016.908.19%1,974,440
Oct 14, 202516.3116.4515.4215.6215.62-6.13%1,363,537
Oct 13, 202515.8017.1915.0916.6416.6413.97%1,879,177
Oct 10, 202515.2415.2414.2614.6014.60-3.69%1,150,730
Oct 9, 202515.0515.2714.7115.1615.160.73%967,488
Oct 8, 202514.2515.1714.1815.0515.057.27%1,204,185
Oct 7, 202514.7814.8413.7114.0314.03-3.11%1,194,063
Oct 6, 202513.8016.1213.6114.4814.488.46%2,368,761