Skip to main content
logo
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
19.72
-0.47 (-2.33%)
At close: Oct 31, 2025, 4:00 PM EDT
19.76
+0.04 (0.20%)
After-hours: Oct 31, 2025, 7:53 PM EDT

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202518.5419.9918.3219.7219.72-2.33%5,310,755
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
Oct 3, 202513.4013.5813.2113.3513.35-0.15%1,368,153
Oct 2, 202513.5613.7012.9013.3713.37-0.82%725,948
Oct 1, 202513.4213.9013.4213.4813.48-0.88%493,202
Sep 30, 202513.1413.6313.0513.6013.602.10%1,645,858
Sep 29, 202512.9413.3612.8713.3213.323.74%752,533
Sep 26, 202512.3812.8612.1512.8412.843.80%622,456
Sep 25, 202512.4912.7912.2312.3712.37-1.12%673,478
Sep 24, 202512.4012.6812.3012.5112.510.97%455,139
Sep 23, 202512.5312.9812.3212.3912.39-1.04%1,414,530
Sep 22, 202512.3912.9912.2012.5212.521.05%920,007
Sep 19, 202512.4712.5112.1112.3912.39-0.40%1,760,865
Sep 18, 202512.2712.4912.0912.4412.443.41%598,642
Sep 17, 202511.7212.4111.6812.0312.032.38%807,999
Sep 16, 202511.5811.8511.5811.7511.751.47%566,563
Sep 15, 202511.5911.7011.3011.5811.580.52%585,373
Sep 12, 202511.5011.8411.4411.5211.520.17%711,202
Sep 11, 202511.7612.0511.4411.5011.50-1.88%735,007
Sep 10, 202511.3311.8111.1611.7211.723.53%890,290
Sep 9, 202511.2311.3611.1011.3211.32-1.05%557,352
Sep 8, 202512.2112.2311.0411.4411.44-6.15%1,286,261
Sep 5, 202511.6412.2411.5312.1912.195.45%1,103,124
Sep 4, 202511.6511.6911.2811.5611.56-0.69%1,151,157
Sep 3, 202510.8411.8410.7211.6411.647.68%1,116,012
Sep 2, 202510.6011.0610.5510.8110.812.08%534,953
Aug 29, 202510.6410.8110.4010.5910.59-0.19%548,275
Aug 28, 202510.5610.9610.5310.6110.610.47%633,062
Aug 27, 202510.3110.6210.2510.5610.561.73%517,594
Aug 26, 202510.1210.4010.0710.3810.382.27%548,441
Aug 25, 202510.5410.7610.1110.1510.15-3.61%632,910
Aug 22, 202510.5511.0010.4810.5310.530.48%726,948