Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
8.70
-0.39 (-4.29%)
At close: Jun 17, 2025, 4:00 PM
8.80
+0.10 (1.15%)
After-hours: Jun 17, 2025, 7:01 PM EDT
Arcus Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 9.00 | 9.18 | 8.69 | 8.70 | 8.70 | -4.29% | 861,129 |
| 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 |
| Jun 11, 2025 | 10.08 | 10.16 | 9.07 | 9.08 | 9.08 | -9.38% | 1,802,706 |
| Jun 10, 2025 | 10.02 | 10.29 | 9.91 | 10.02 | 10.02 | 1.73% | 873,408 |
| Jun 9, 2025 | 10.29 | 10.29 | 9.72 | 9.85 | 9.85 | -1.20% | 735,061 |
| Jun 6, 2025 | 9.74 | 10.11 | 9.66 | 9.97 | 9.97 | 3.53% | 843,754 |
| Jun 5, 2025 | 9.58 | 9.69 | 9.29 | 9.63 | 9.63 | 0.31% | 638,999 |
| Jun 4, 2025 | 9.95 | 10.14 | 9.41 | 9.60 | 9.60 | -4.29% | 921,825 |
| Jun 3, 2025 | 9.19 | 10.68 | 9.03 | 10.03 | 10.03 | 8.79% | 1,693,468 |
| Jun 2, 2025 | 9.16 | 9.40 | 8.76 | 9.22 | 9.22 | 3.25% | 1,482,429 |
| May 30, 2025 | 9.38 | 9.38 | 8.55 | 8.93 | 8.93 | -6.10% | 1,379,684 |
| May 29, 2025 | 9.25 | 9.61 | 9.01 | 9.51 | 9.51 | 4.16% | 1,495,664 |
| May 28, 2025 | 9.04 | 9.31 | 8.93 | 9.13 | 9.13 | 1.11% | 746,860 |
| May 27, 2025 | 9.15 | 9.27 | 8.82 | 9.03 | 9.03 | 0.11% | 1,597,517 |
| May 23, 2025 | 8.62 | 9.12 | 8.50 | 9.02 | 9.02 | 2.73% | 901,320 |
| May 22, 2025 | 8.50 | 8.84 | 8.42 | 8.78 | 8.78 | 1.97% | 960,466 |
| May 21, 2025 | 8.69 | 8.87 | 8.58 | 8.61 | 8.61 | -2.93% | 1,160,698 |
| May 20, 2025 | 8.73 | 9.09 | 8.54 | 8.87 | 8.87 | 1.84% | 910,258 |
| May 19, 2025 | 8.43 | 8.91 | 8.38 | 8.71 | 8.71 | 1.75% | 1,228,919 |
| May 16, 2025 | 8.63 | 8.87 | 8.53 | 8.56 | 8.56 | -0.12% | 920,668 |
| May 15, 2025 | 8.47 | 8.74 | 8.26 | 8.57 | 8.57 | 0.35% | 789,874 |
| May 14, 2025 | 8.61 | 8.84 | 8.38 | 8.54 | 8.54 | -1.50% | 849,073 |
| May 13, 2025 | 8.77 | 8.82 | 8.34 | 8.67 | 8.67 | -1.48% | 1,055,114 |
| May 12, 2025 | 8.60 | 9.00 | 8.51 | 8.80 | 8.80 | 6.28% | 2,674,686 |
| May 9, 2025 | 8.46 | 8.88 | 8.26 | 8.28 | 8.28 | -2.93% | 1,185,734 |
| May 8, 2025 | 7.96 | 8.58 | 7.72 | 8.53 | 8.53 | 6.49% | 1,349,866 |
| May 7, 2025 | 7.44 | 8.01 | 7.06 | 8.01 | 8.01 | -1.35% | 2,211,175 |
| May 6, 2025 | 8.85 | 8.89 | 8.09 | 8.12 | 8.12 | -9.17% | 919,562 |
| May 5, 2025 | 9.04 | 9.10 | 8.78 | 8.94 | 8.94 | -1.97% | 818,565 |
| May 2, 2025 | 8.71 | 9.35 | 8.65 | 9.12 | 9.12 | 5.80% | 1,304,567 |
| May 1, 2025 | 8.72 | 8.76 | 8.45 | 8.62 | 8.62 | -1.49% | 848,137 |
| Apr 30, 2025 | 8.03 | 8.76 | 7.85 | 8.75 | 8.75 | 7.63% | 1,513,493 |
| Apr 29, 2025 | 8.26 | 8.27 | 8.01 | 8.13 | 8.13 | -1.45% | 1,091,400 |
| Apr 28, 2025 | 8.29 | 8.46 | 8.12 | 8.25 | 8.25 | -0.60% | 1,348,058 |
| Apr 25, 2025 | 8.16 | 8.34 | 8.07 | 8.30 | 8.30 | -1.31% | 503,744 |
| Apr 24, 2025 | 8.22 | 8.48 | 8.07 | 8.41 | 8.41 | 3.70% | 859,431 |
| Apr 23, 2025 | 8.21 | 8.51 | 8.00 | 8.11 | 8.11 | 0.25% | 3,184,460 |
| Apr 22, 2025 | 7.80 | 8.14 | 7.76 | 8.09 | 8.09 | 4.93% | 1,059,685 |
| Apr 21, 2025 | 7.71 | 8.00 | 7.65 | 7.71 | 7.71 | -2.16% | 1,163,433 |
| Apr 17, 2025 | 7.88 | 7.97 | 7.73 | 7.88 | 7.88 | 0.38% | 812,524 |
| 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 |