Skip to main content
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
15.50
+0.04 (0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.1115.9915.1015.5015.500.26%2,023,296
Dec 19, 202415.1715.7514.7815.4615.461.91%658,854
Dec 18, 202416.0716.3115.1615.1715.17-5.66%857,470
Dec 17, 202416.2616.4415.7816.0816.08-2.60%805,381
Dec 16, 202415.9516.5415.7516.5116.512.67%605,335
Dec 13, 202417.1317.2716.0216.0816.08-6.29%793,811
Dec 12, 202417.7017.8217.0217.1617.16-4.45%847,206
Dec 11, 202417.4618.0717.1117.9617.963.10%541,813
Dec 10, 202417.1617.6616.8317.4217.42-0.29%412,195
Dec 9, 202417.6417.9617.2517.4717.471.04%501,207
Dec 6, 202417.2618.0916.9617.2917.291.05%628,273
Dec 5, 202416.8017.7116.7917.1117.110.06%913,713
Dec 4, 202416.4417.4316.0517.1017.104.01%919,164
Dec 3, 202415.9016.6315.6316.4416.443.14%697,155
Dec 2, 202415.3216.0515.1315.9415.943.24%610,712
Nov 29, 202415.7615.8515.4115.4415.44-2.28%321,542
Nov 27, 202415.7716.3915.5615.8015.800.06%553,424
Nov 26, 202414.3916.6014.3615.7915.798.45%1,075,125
Nov 25, 202414.9515.4014.5514.5614.56-0.95%813,441
Nov 22, 202414.2915.0714.2014.7014.702.94%534,476
Nov 21, 202414.7114.7114.1514.2814.28-2.33%676,303
Nov 20, 202414.4715.0114.2614.6214.620.76%597,904
Nov 19, 202414.2914.7714.1914.5114.510.55%355,755
Nov 18, 202415.4915.7314.3514.4314.43-8.09%685,630
Nov 15, 202415.8916.0514.9015.7015.70-0.44%923,670
Nov 14, 202416.1416.4815.6715.7715.77-4.02%472,649
Nov 13, 202416.8717.2116.3016.4316.43-2.03%563,121
Nov 12, 202417.3717.7616.7416.7716.77-5.52%442,253
Nov 11, 202418.2418.9817.6317.7517.75-0.56%1,121,401
Nov 8, 202416.4717.9216.4117.8517.858.44%1,113,558
Nov 7, 202416.1316.7515.3016.4616.464.64%2,495,273
Nov 6, 202416.2316.4315.2415.7315.732.88%1,017,444
Nov 5, 202415.4115.5015.0315.2915.29-1.74%537,020
Nov 4, 202415.2416.0015.0715.5615.560.39%590,512
Nov 1, 202415.4315.7815.1915.5015.501.31%814,470
Oct 31, 202416.0116.1315.0015.3015.30-4.37%508,293
Oct 30, 202416.2716.7115.9616.0016.00-2.50%352,991
Oct 29, 202416.3317.2316.1816.4116.41-1.50%854,953
Oct 28, 202416.5116.9716.2716.6616.662.08%684,193
Oct 25, 202418.1518.4516.0416.3216.32-8.47%958,148
Oct 24, 202417.9118.9817.3117.8317.832.89%1,945,397
Oct 23, 202416.7017.5616.4417.3317.333.15%1,442,720
Oct 22, 202416.8017.1516.7416.8016.80-1.00%756,720
Oct 21, 202417.9518.1216.4616.9716.97-7.97%1,063,341
Oct 18, 202418.3518.6418.1118.4418.441.10%457,429
Oct 17, 202418.0018.4617.7618.2418.242.13%926,653
Oct 16, 202418.0018.3517.6117.8617.860.45%897,383
Oct 15, 202417.9618.2917.7517.7817.78-1.71%477,808
Oct 14, 202418.3618.7017.9318.0918.09-1.52%442,554
Oct 11, 202416.9918.4016.8818.3718.377.43%1,022,866
Oct 10, 202417.4117.5515.9117.1017.10-3.61%1,155,166
Oct 9, 202417.3217.9017.2217.7417.741.55%399,610
Oct 8, 202418.4718.7217.4617.4717.470.98%898,661
Oct 7, 202416.7817.7216.7217.3017.303.90%683,888
Oct 4, 202415.6216.7015.5116.6516.658.75%648,650
Oct 3, 202415.1916.0615.1215.3115.31-0.52%763,366
Oct 2, 202415.5515.6715.0715.3915.39-0.19%516,858
Oct 1, 202415.2515.4414.8115.4215.420.85%444,782
Sep 30, 202415.3615.7615.1515.2915.29-0.78%757,418
Sep 27, 202415.6915.7315.2815.4115.410.13%345,141
Sep 26, 202415.5915.7315.2215.3915.390.79%288,575
Sep 25, 202415.6215.7515.1715.2715.27-2.12%476,909
Sep 24, 202415.7415.7515.3215.6015.60-0.70%340,664
Sep 23, 202416.5316.5715.7015.7115.71-4.67%824,146
Sep 20, 202416.8917.0416.3916.4816.48-1.90%1,343,276
Sep 19, 202417.0417.3116.6416.8016.801.88%511,551
Sep 18, 202416.7317.2616.4216.4916.49-1.43%531,591
Sep 17, 202416.9717.3116.6016.7316.73-1.01%507,215
Sep 16, 202418.0118.0216.7916.9016.90-5.85%605,903
Sep 13, 202417.6318.2817.4217.9517.953.22%624,854
Sep 12, 202416.9717.5916.7817.3917.392.47%424,485
Sep 11, 202416.5417.3516.3416.9716.971.74%745,456
Sep 10, 202416.3316.7816.0316.6816.682.27%303,009
Sep 9, 202415.3016.5215.3016.3116.313.75%539,153
Sep 6, 202416.1816.4015.5815.7215.72-2.66%365,217
Sep 5, 202416.3516.4116.0716.1516.15-1.04%286,095
Sep 4, 202416.5216.8615.9616.3216.32-1.51%335,747
Sep 3, 202416.9017.6716.2616.5716.57-3.21%498,870
Aug 30, 202417.3817.5816.6417.1217.12-1.21%436,621
Aug 29, 202417.4717.7317.0617.3317.330.41%424,905
Aug 28, 202417.3317.4516.7617.2617.26-1.32%487,204
Aug 27, 202417.8418.0017.1217.4917.49-2.45%437,691
Aug 26, 202418.2518.2717.6617.9317.93-0.44%473,866
Aug 23, 202417.8818.4217.5418.0118.011.81%765,444
Aug 22, 202417.7118.0617.3817.6917.690.17%654,284
Aug 21, 202417.8018.1317.4317.6617.66-0.11%875,517
Aug 20, 202417.1818.7517.1817.6817.682.14%1,443,675
Aug 19, 202415.8517.3715.7717.3117.3110.96%808,948
Aug 16, 202415.7115.9415.3415.6015.60-0.83%457,499
Aug 15, 202415.2215.8915.0515.7315.737.37%555,576
Aug 14, 202415.6815.7114.5414.6514.65-6.33%744,979
Aug 13, 202414.9715.7414.8115.6415.644.62%646,704
Aug 12, 202415.4915.4914.6214.9514.95-4.23%705,192
Aug 9, 202414.9015.7414.2115.6115.6114.02%827,381
Aug 8, 202414.1114.3013.5213.6913.69-2.21%709,367
Aug 7, 202414.8415.0613.9614.0014.00-3.31%538,760
Aug 6, 202413.9014.9213.5614.4814.485.08%472,922
Aug 5, 202414.1714.3013.7213.7813.78-8.44%626,771
Aug 2, 202415.0115.1514.6115.0515.05-4.20%552,185
Aug 1, 202416.3016.3015.4715.7115.71-4.27%512,904