Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
10.53
+0.05 (0.48%)
At close: Aug 22, 2025, 4:00 PM
10.53
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT
Arcus Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.55 | 11.00 | 10.48 | 10.53 | - | 0.48% | 726,946 |
| 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 |
| Aug 1, 2025 | 9.01 | 9.27 | 8.84 | 9.16 | 9.16 | 0.33% | 805,026 |
| Jul 31, 2025 | 9.35 | 9.45 | 9.06 | 9.13 | 9.13 | -3.18% | 702,214 |
| Jul 30, 2025 | 9.82 | 9.93 | 9.26 | 9.43 | 9.43 | -1.87% | 544,919 |
| Jul 29, 2025 | 9.89 | 9.89 | 9.51 | 9.61 | 9.61 | -2.44% | 800,539 |
| Jul 28, 2025 | 10.22 | 10.34 | 9.78 | 9.85 | 9.85 | -3.71% | 1,304,516 |
| Jul 25, 2025 | 9.88 | 10.24 | 9.61 | 10.23 | 10.23 | 3.65% | 713,695 |
| Jul 24, 2025 | 9.74 | 9.97 | 9.54 | 9.87 | 9.87 | 1.23% | 591,506 |
| Jul 23, 2025 | 9.33 | 9.89 | 9.19 | 9.75 | 9.75 | 6.44% | 790,748 |
| Jul 22, 2025 | 9.37 | 9.46 | 9.14 | 9.16 | 9.16 | -1.08% | 492,368 |
| Jul 21, 2025 | 9.24 | 9.50 | 9.17 | 9.26 | 9.26 | 1.20% | 599,750 |
| Jul 18, 2025 | 9.54 | 9.62 | 9.13 | 9.15 | 9.15 | -2.87% | 437,295 |
| Jul 17, 2025 | 9.23 | 9.61 | 9.23 | 9.42 | 9.42 | 1.73% | 948,778 |
| Jul 16, 2025 | 9.18 | 9.38 | 9.09 | 9.26 | 9.26 | 2.55% | 494,371 |
| Jul 15, 2025 | 9.68 | 9.68 | 8.97 | 9.03 | 9.03 | -6.42% | 649,905 |
| Jul 14, 2025 | 9.28 | 9.68 | 9.17 | 9.65 | 9.65 | 3.43% | 607,575 |
| Jul 11, 2025 | 9.38 | 9.48 | 9.25 | 9.33 | 9.33 | -2.20% | 545,958 |
| Jul 10, 2025 | 9.91 | 9.97 | 9.28 | 9.54 | 9.54 | 2.25% | 689,227 |
| Jul 9, 2025 | 8.57 | 9.39 | 8.57 | 9.33 | 9.33 | 9.76% | 818,910 |
| Jul 8, 2025 | 8.24 | 8.65 | 8.23 | 8.50 | 8.50 | 3.41% | 1,432,040 |
| Jul 7, 2025 | 8.35 | 8.39 | 8.03 | 8.22 | 8.22 | -2.95% | 858,707 |
| Jul 3, 2025 | 8.60 | 8.75 | 8.33 | 8.47 | 8.47 | -1.40% | 297,205 |
| Jul 2, 2025 | 8.39 | 8.81 | 8.30 | 8.59 | 8.59 | 2.75% | 710,243 |
| Jul 1, 2025 | 8.14 | 8.61 | 7.92 | 8.36 | 8.36 | 2.70% | 1,090,383 |
| Jun 30, 2025 | 8.05 | 8.41 | 8.01 | 8.14 | 8.14 | 2.39% | 1,118,262 |
| Jun 27, 2025 | 8.48 | 8.64 | 7.91 | 7.95 | 7.95 | -6.47% | 3,749,841 |
| Jun 26, 2025 | 8.61 | 8.75 | 8.48 | 8.50 | 8.50 | -1.39% | 637,295 |
| Jun 25, 2025 | 8.75 | 8.75 | 8.36 | 8.62 | 8.62 | -1.49% | 1,278,378 |
| Jun 24, 2025 | 8.74 | 8.87 | 8.48 | 8.75 | 8.75 | 1.39% | 681,015 |
| Jun 23, 2025 | 8.60 | 8.75 | 8.38 | 8.63 | 8.63 | 0.12% | 638,875 |
| Jun 20, 2025 | 8.58 | 8.74 | 8.31 | 8.62 | 8.62 | 1.29% | 1,325,219 |
| Jun 18, 2025 | 8.72 | 8.87 | 8.51 | 8.51 | 8.51 | -2.18% | 847,082 |
| Jun 17, 2025 | 9.00 | 9.18 | 8.69 | 8.70 | 8.70 | -4.29% | 864,538 |
| Jun 16, 2025 | 9.30 | 9.35 | 8.92 | 9.09 | 9.09 | -1.62% | 655,547 |
| Jun 13, 2025 | 9.13 | 9.34 | 8.94 | 9.24 | 9.24 | -1.18% | 781,405 |
| Jun 12, 2025 | 9.00 | 9.49 | 8.75 | 9.35 | 9.35 | 2.97% | 2,864,034 |