Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
7.90
+0.04 (0.57%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Arcus Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.88 | 7.97 | 7.73 | 7.88 | 7.88 | 0.38% | 812,324 |
| Apr 16, 2025 | 7.90 | 8.00 | 7.62 | 7.85 | 7.85 | -2.00% | 882,982 |
| Apr 15, 2025 | 7.58 | 8.02 | 7.56 | 8.01 | 8.01 | 4.30% | 1,173,754 |
| Apr 14, 2025 | 8.26 | 8.36 | 7.49 | 7.68 | 7.68 | -6.11% | 1,452,454 |
| Apr 11, 2025 | 7.45 | 8.18 | 7.34 | 8.18 | 8.18 | 9.07% | 1,197,138 |
| Apr 10, 2025 | 7.56 | 7.63 | 7.13 | 7.50 | 7.50 | -5.54% | 1,571,497 |
| Apr 9, 2025 | 6.84 | 8.14 | 6.75 | 7.94 | 7.94 | 12.78% | 1,680,727 |
| Apr 8, 2025 | 7.36 | 7.55 | 6.90 | 7.04 | 7.04 | -3.03% | 1,241,473 |
| Apr 7, 2025 | 6.60 | 7.41 | 6.50 | 7.26 | 7.26 | 5.68% | 1,765,189 |
| Apr 4, 2025 | 7.12 | 7.31 | 6.79 | 6.87 | 6.87 | -4.18% | 1,618,567 |
| Apr 3, 2025 | 7.55 | 7.62 | 7.14 | 7.17 | 7.17 | -9.13% | 2,072,875 |
| Apr 2, 2025 | 7.63 | 7.93 | 7.62 | 7.89 | 7.89 | 2.33% | 686,470 |
| Apr 1, 2025 | 7.81 | 7.90 | 7.51 | 7.71 | 7.71 | -1.78% | 1,020,372 |
| Mar 31, 2025 | 7.90 | 8.02 | 7.56 | 7.85 | 7.85 | -3.92% | 1,290,261 |
| Mar 28, 2025 | 8.52 | 8.57 | 8.12 | 8.17 | 8.17 | -3.77% | 468,630 |
| Mar 27, 2025 | 8.26 | 8.53 | 8.14 | 8.49 | 8.49 | 2.78% | 619,726 |
| Mar 26, 2025 | 8.35 | 8.52 | 8.02 | 8.26 | 8.26 | -1.67% | 756,473 |
| Mar 25, 2025 | 9.14 | 9.14 | 8.31 | 8.40 | 8.40 | -7.89% | 721,638 |
| Mar 24, 2025 | 8.93 | 9.19 | 8.93 | 9.12 | 9.12 | 2.01% | 426,636 |
| Mar 21, 2025 | 8.94 | 9.15 | 8.83 | 8.94 | 8.94 | -1.43% | 2,190,538 |
| Mar 20, 2025 | 9.10 | 9.45 | 9.04 | 9.07 | 9.07 | -0.22% | 804,237 |
| Mar 19, 2025 | 8.82 | 9.18 | 8.82 | 9.09 | 9.09 | 1.11% | 691,134 |
| Mar 18, 2025 | 9.00 | 9.23 | 8.88 | 8.99 | 8.99 | -1.75% | 657,415 |
| Mar 17, 2025 | 9.14 | 9.33 | 8.95 | 9.15 | 9.15 | -2.03% | 1,016,646 |
| Mar 14, 2025 | 9.55 | 9.69 | 9.26 | 9.34 | 9.34 | -2.10% | 542,854 |
| Mar 13, 2025 | 9.65 | 9.90 | 9.45 | 9.54 | 9.54 | -1.65% | 636,419 |
| Mar 12, 2025 | 9.87 | 9.98 | 9.42 | 9.70 | 9.70 | -2.02% | 907,701 |
| Mar 11, 2025 | 9.37 | 10.03 | 9.22 | 9.90 | 9.90 | 5.21% | 1,305,480 |
| Mar 10, 2025 | 9.45 | 9.62 | 9.01 | 9.41 | 9.41 | -1.77% | 1,579,265 |
| Mar 7, 2025 | 9.93 | 10.00 | 9.50 | 9.58 | 9.58 | -4.39% | 885,709 |
| Mar 6, 2025 | 9.56 | 10.12 | 9.47 | 10.02 | 10.02 | 2.14% | 622,639 |
| Mar 5, 2025 | 9.74 | 9.90 | 9.42 | 9.81 | 9.81 | 1.24% | 1,347,364 |
| Mar 4, 2025 | 10.33 | 10.33 | 9.64 | 9.69 | 9.69 | -7.71% | 969,729 |
| Mar 3, 2025 | 10.88 | 11.10 | 10.32 | 10.50 | 10.50 | -3.58% | 1,117,332 |
| Feb 28, 2025 | 10.37 | 10.94 | 10.37 | 10.89 | 10.89 | 10.22% | 1,786,469 |
| Feb 27, 2025 | 10.25 | 10.43 | 9.86 | 9.88 | 9.88 | -2.56% | 1,141,474 |
| Feb 26, 2025 | 11.59 | 11.68 | 9.92 | 10.14 | 10.14 | -0.98% | 1,664,211 |
| Feb 25, 2025 | 10.21 | 10.48 | 10.01 | 10.24 | 10.24 | 0.79% | 1,159,691 |
| Feb 24, 2025 | 11.03 | 11.07 | 10.12 | 10.16 | 10.16 | -8.22% | 1,208,758 |
| Feb 21, 2025 | 11.50 | 11.66 | 10.81 | 11.07 | 11.07 | 3.07% | 1,239,231 |
| Feb 20, 2025 | 10.97 | 11.08 | 10.63 | 10.74 | 10.74 | -3.24% | 1,515,948 |
| Feb 19, 2025 | 11.17 | 11.69 | 10.94 | 11.10 | 11.10 | 1.28% | 4,738,476 |
| Feb 18, 2025 | 12.80 | 12.97 | 10.65 | 10.96 | 10.96 | -16.34% | 4,657,842 |
| Feb 14, 2025 | 12.92 | 13.49 | 12.73 | 13.10 | 13.10 | 3.15% | 401,733 |
| Feb 13, 2025 | 12.11 | 12.73 | 12.00 | 12.70 | 12.70 | 5.83% | 527,692 |
| Feb 12, 2025 | 11.72 | 12.03 | 11.55 | 12.00 | 12.00 | 0.25% | 525,932 |
| Feb 11, 2025 | 12.36 | 12.52 | 11.89 | 11.97 | 11.97 | -3.86% | 532,070 |
| Feb 10, 2025 | 12.61 | 12.75 | 12.26 | 12.45 | 12.45 | -0.80% | 467,095 |
| Feb 7, 2025 | 13.01 | 13.06 | 12.55 | 12.55 | 12.55 | -3.54% | 400,518 |
| Feb 6, 2025 | 13.72 | 13.72 | 12.98 | 13.01 | 13.01 | -4.13% | 375,791 |