Skip to main content
logo
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
21.66
+0.62 (2.95%)
Feb 2, 2026, 4:00 PM EST - Market closed

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202621.0021.7420.7921.6621.662.95%1,003,575
Jan 30, 202621.6021.9320.8521.0421.04-3.44%1,275,086
Jan 29, 202621.4022.1721.3621.7921.790.41%820,707
Jan 28, 202623.4023.5021.5821.7021.70-5.61%1,059,922
Jan 27, 202622.5023.0822.2522.9922.992.27%877,990
Jan 26, 202622.0022.7921.8222.4822.481.58%756,193
Jan 23, 202622.8223.1222.1122.1322.13-4.03%718,986
Jan 22, 202622.9123.7822.7523.0623.060.48%1,055,586
Jan 21, 202621.8722.9721.7522.9522.954.56%806,272
Jan 20, 202621.2622.0320.7021.9521.950.69%699,004
Jan 16, 202622.1122.4521.5321.8021.800.05%1,146,884
Jan 15, 202624.4824.5921.7321.7921.79-11.28%1,555,353
Jan 14, 202622.6724.5922.4924.5624.568.00%2,082,259
Jan 13, 202622.1922.8221.7322.7422.746.76%3,009,460
Jan 12, 202620.9221.3720.6421.3021.301.38%1,110,811
Jan 9, 202621.2421.4920.5921.0121.01-1.59%2,414,172
Jan 8, 202622.1422.5020.8621.3521.35-7.97%1,561,862
Jan 7, 202621.9623.4021.7523.2023.206.96%1,239,333
Jan 6, 202621.6821.8821.2521.6921.69-0.37%1,545,070
Jan 5, 202623.3123.3520.5921.7721.77-6.53%1,984,306
Jan 2, 202623.8123.9922.7223.2923.29-2.27%1,024,493
Dec 31, 202523.3824.1623.1123.8323.832.58%1,668,688
Dec 30, 202523.2723.5222.6023.2323.23-0.43%2,069,859
Dec 29, 202522.9623.6222.6623.3323.331.04%951,487
Dec 26, 202523.1623.3122.6523.0923.09-0.13%690,237
Dec 24, 202522.8323.1622.5323.1223.121.81%333,998
Dec 23, 202523.0723.4922.5122.7122.71-2.20%741,307
Dec 22, 202521.8023.3521.8023.2223.225.64%1,466,033
Dec 19, 202521.9822.4421.8721.9821.98-0.05%3,959,215
Dec 18, 202522.3122.7021.8121.9921.99-1.30%1,175,885
Dec 17, 202522.3522.4921.8722.2822.280.36%1,984,425
Dec 16, 202521.6222.4121.2722.2022.201.32%2,995,818
Dec 15, 202521.5122.0120.8121.9121.911.76%3,804,126
Dec 12, 202521.1524.0020.3521.5321.53-14.36%7,424,579
Dec 11, 202525.7126.1025.1025.1425.14-1.02%1,148,770
Dec 10, 202525.0426.0224.7525.4025.401.32%2,406,872
Dec 9, 202525.7826.4025.0125.0725.07-2.83%1,513,649
Dec 8, 202525.7226.2525.4325.8025.801.38%1,300,476
Dec 5, 202525.4425.8024.6725.4525.450.75%1,275,494
Dec 4, 202525.3125.8724.3225.2625.26-1.44%1,884,419
Dec 3, 202525.6226.4025.3325.6325.630.79%2,163,957
Dec 2, 202525.7626.3524.7725.4325.43-2.57%2,719,673
Dec 1, 202525.5626.2725.1226.1026.10-2,620,460
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