Skip to main content
logo
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
19.54
-0.73 (-3.60%)
At close: Feb 26, 2026, 4:00 PM EST
18.87
-0.67 (-3.43%)
After-hours: Feb 26, 2026, 7:00 PM EST

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202619.8920.9719.2119.5419.54-3.60%1,242,018
Feb 25, 202620.3020.8420.0820.2720.270.40%775,500
Feb 24, 202619.0921.2019.0920.1920.197.11%1,604,640
Feb 23, 202619.2219.7518.5218.8518.85-0.74%1,252,649
Feb 20, 202619.1919.6118.9418.9918.99-2.52%1,140,415
Feb 19, 202619.2219.6518.8619.4819.480.26%1,146,362
Feb 18, 202618.9819.7218.9819.4319.430.99%1,118,781
Feb 17, 202618.7619.4218.6519.2419.241.69%931,437
Feb 13, 202620.1720.5318.8118.9218.92-5.21%1,449,378
Feb 12, 202621.5821.5819.4819.9619.96-6.55%1,861,383
Feb 11, 202620.9621.4020.1521.3621.362.79%685,113
Feb 10, 202620.9421.0220.5920.7820.78-1.66%475,185
Feb 9, 202621.0621.2320.4421.1321.130.48%567,160
Feb 6, 202620.6021.1020.1421.0321.034.99%833,112
Feb 5, 202620.7221.6419.9120.0320.03-4.57%923,078
Feb 4, 202622.0022.0020.6320.9920.99-4.42%733,705
Feb 3, 202621.8022.2921.6021.9621.961.39%668,853
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