Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
8.28
-0.22 (-2.53%)
Mar 28, 2025, 12:43 PM EDT - Market open
Arcus Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.52 | 8.54 | 8.20 | 8.28 | - | -2.47% | - |
| 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 |
| Feb 5, 2025 | 13.42 | 13.80 | 13.24 | 13.57 | 13.57 | 1.19% | 403,258 |
| Feb 4, 2025 | 13.21 | 13.74 | 13.02 | 13.41 | 13.41 | 1.59% | 1,408,845 |
| Feb 3, 2025 | 12.53 | 13.54 | 12.53 | 13.20 | 13.20 | 2.33% | 872,667 |
| Jan 31, 2025 | 13.35 | 13.45 | 12.89 | 12.90 | 12.90 | -3.59% | 547,536 |
| Jan 30, 2025 | 13.16 | 13.56 | 13.03 | 13.38 | 13.38 | 2.84% | 436,151 |
| Jan 29, 2025 | 13.07 | 13.32 | 12.83 | 13.01 | 13.01 | -0.61% | 482,362 |
| Jan 28, 2025 | 13.45 | 13.49 | 13.07 | 13.09 | 13.09 | -2.82% | 519,877 |
| Jan 27, 2025 | 13.07 | 13.76 | 13.05 | 13.47 | 13.47 | 2.36% | 703,505 |
| Jan 24, 2025 | 13.32 | 13.55 | 12.97 | 13.16 | 13.16 | -1.28% | 889,792 |
| Jan 23, 2025 | 13.30 | 13.63 | 12.88 | 13.33 | 13.33 | -0.52% | 1,067,850 |
| Jan 22, 2025 | 14.05 | 14.08 | 13.40 | 13.40 | 13.40 | -5.23% | 991,726 |
| Jan 21, 2025 | 14.27 | 14.36 | 13.99 | 14.14 | 14.14 | 0.78% | 767,846 |
| Jan 17, 2025 | 14.31 | 14.45 | 13.94 | 14.03 | 14.03 | -0.64% | 331,636 |
| Jan 16, 2025 | 14.25 | 14.41 | 13.81 | 14.12 | 14.12 | -0.98% | 691,992 |