Skip to main content
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
11.07
+0.33 (3.07%)
At close: Feb 21, 2025, 4:00 PM
11.20
+0.13 (1.17%)
After-hours: Feb 21, 2025, 7:45 PM EST

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.5011.6610.8111.0711.073.07%1,239,231
Feb 20, 202510.9711.0810.6310.7410.74-3.24%1,515,948
Feb 19, 202511.1711.6910.9411.1011.101.28%4,738,476
Feb 18, 202512.8012.9710.6510.9610.96-16.34%4,657,842
Feb 14, 202512.9213.4912.7313.1013.103.15%401,733
Feb 13, 202512.1112.7312.0012.7012.705.83%527,692
Feb 12, 202511.7212.0311.5512.0012.000.25%525,932
Feb 11, 202512.3612.5211.8911.9711.97-3.86%532,070
Feb 10, 202512.6112.7512.2612.4512.45-0.80%467,095
Feb 7, 202513.0113.0612.5512.5512.55-3.54%400,518
Feb 6, 202513.7213.7212.9813.0113.01-4.13%375,791
Feb 5, 202513.4213.8013.2413.5713.571.19%403,258
Feb 4, 202513.2113.7413.0213.4113.411.59%1,408,845
Feb 3, 202512.5313.5412.5313.2013.202.33%872,667
Jan 31, 202513.3513.4512.8912.9012.90-3.59%547,536
Jan 30, 202513.1613.5613.0313.3813.382.84%436,151
Jan 29, 202513.0713.3212.8313.0113.01-0.61%482,362
Jan 28, 202513.4513.4913.0713.0913.09-2.82%519,877
Jan 27, 202513.0713.7613.0513.4713.472.36%703,505
Jan 24, 202513.3213.5512.9713.1613.16-1.28%889,792
Jan 23, 202513.3013.6312.8813.3313.33-0.52%1,067,850
Jan 22, 202514.0514.0813.4013.4013.40-5.23%991,726
Jan 21, 202514.2714.3613.9914.1414.140.78%767,846
Jan 17, 202514.3114.4513.9414.0314.03-0.64%331,636
Jan 16, 202514.2514.4113.8114.1214.12-0.98%691,992
Jan 15, 202514.3814.5214.0814.2614.263.18%513,320
Jan 14, 202514.0214.1313.6413.8213.82-0.79%635,686
Jan 13, 202514.0014.1513.5113.9313.93-1.90%560,960
Jan 10, 202514.6214.7214.0414.2014.20-4.83%574,094
Jan 8, 202515.1615.3514.9214.9214.92-2.10%389,934
Jan 7, 202514.8615.6214.8615.2415.242.49%625,805
Jan 6, 202515.0315.4114.8714.8714.87-1.26%654,803
Jan 3, 202515.2715.5915.0315.0615.06-0.46%385,888
Jan 2, 202515.1815.6114.8015.1315.131.61%588,898
Dec 31, 202414.8615.1714.6214.8914.89-0.13%451,314
Dec 30, 202415.2815.2814.6514.9114.91-2.36%647,771
Dec 27, 202415.7015.7314.9415.2715.27-3.54%482,277
Dec 26, 202415.8616.0815.6815.8315.83-0.50%357,473
Dec 24, 202416.0016.0015.4615.9115.91-0.31%157,238
Dec 23, 202415.5615.9715.3315.9615.962.97%597,508
Dec 20, 202415.1115.9915.1015.5015.500.26%2,023,296
Dec 19, 202415.1715.7514.7815.4615.461.91%658,854
Dec 18, 202416.0716.3115.1615.1715.17-5.66%857,470
Dec 17, 202416.2616.4415.7816.0816.08-2.60%805,381
Dec 16, 202415.9516.5415.7516.5116.512.67%605,335
Dec 13, 202417.1317.2716.0216.0816.08-6.29%793,811
Dec 12, 202417.7017.8217.0217.1617.16-4.45%847,206
Dec 11, 202417.4618.0717.1117.9617.963.10%541,813
Dec 10, 202417.1617.6616.8317.4217.42-0.29%412,195
Dec 9, 202417.6417.9617.2517.4717.471.04%501,207
Dec 6, 202417.2618.0916.9617.2917.291.05%628,273
Dec 5, 202416.8017.7116.7917.1117.110.06%913,713
Dec 4, 202416.4417.4316.0517.1017.104.01%919,164
Dec 3, 202415.9016.6315.6316.4416.443.14%697,155
Dec 2, 202415.3216.0515.1315.9415.943.24%610,712
Nov 29, 202415.7615.8515.4115.4415.44-2.28%321,542
Nov 27, 202415.7716.3915.5615.8015.800.06%553,424
Nov 26, 202414.3916.6014.3615.7915.798.45%1,075,125
Nov 25, 202414.9515.4014.5514.5614.56-0.95%813,441
Nov 22, 202414.2915.0714.2014.7014.702.94%534,476
Nov 21, 202414.7114.7114.1514.2814.28-2.33%676,303
Nov 20, 202414.4715.0114.2614.6214.620.76%597,904
Nov 19, 202414.2914.7714.1914.5114.510.55%355,755
Nov 18, 202415.4915.7314.3514.4314.43-8.09%685,630
Nov 15, 202415.8916.0514.9015.7015.70-0.44%923,670
Nov 14, 202416.1416.4815.6715.7715.77-4.02%472,649
Nov 13, 202416.8717.2116.3016.4316.43-2.03%563,121
Nov 12, 202417.3717.7616.7416.7716.77-5.52%442,253
Nov 11, 202418.2418.9817.6317.7517.75-0.56%1,121,401
Nov 8, 202416.4717.9216.4117.8517.858.44%1,113,558
Nov 7, 202416.1316.7515.3016.4616.464.64%2,495,273
Nov 6, 202416.2316.4315.2415.7315.732.88%1,017,444
Nov 5, 202415.4115.5015.0315.2915.29-1.74%537,020
Nov 4, 202415.2416.0015.0715.5615.560.39%590,512
Nov 1, 202415.4315.7815.1915.5015.501.31%814,470
Oct 31, 202416.0116.1315.0015.3015.30-4.37%508,293
Oct 30, 202416.2716.7115.9616.0016.00-2.50%352,991
Oct 29, 202416.3317.2316.1816.4116.41-1.50%854,953
Oct 28, 202416.5116.9716.2716.6616.662.08%684,193
Oct 25, 202418.1518.4516.0416.3216.32-8.47%958,148
Oct 24, 202417.9118.9817.3117.8317.832.89%1,945,397
Oct 23, 202416.7017.5616.4417.3317.333.15%1,442,720
Oct 22, 202416.8017.1516.7416.8016.80-1.00%756,720
Oct 21, 202417.9518.1216.4616.9716.97-7.97%1,063,341
Oct 18, 202418.3518.6418.1118.4418.441.10%457,429
Oct 17, 202418.0018.4617.7618.2418.242.13%926,653
Oct 16, 202418.0018.3517.6117.8617.860.45%897,383
Oct 15, 202417.9618.2917.7517.7817.78-1.71%477,808
Oct 14, 202418.3618.7017.9318.0918.09-1.52%442,554
Oct 11, 202416.9918.4016.8818.3718.377.43%1,022,866
Oct 10, 202417.4117.5515.9117.1017.10-3.61%1,155,166
Oct 9, 202417.3217.9017.2217.7417.741.55%399,610
Oct 8, 202418.4718.7217.4617.4717.470.98%898,661
Oct 7, 202416.7817.7216.7217.3017.303.90%683,888
Oct 4, 202415.6216.7015.5116.6516.658.75%648,650
Oct 3, 202415.1916.0615.1215.3115.31-0.52%763,366
Oct 2, 202415.5515.6715.0715.3915.39-0.19%516,858
Oct 1, 202415.2515.4414.8115.4215.420.85%444,782
Sep 30, 202415.3615.7615.1515.2915.29-0.78%757,418
Sep 27, 202415.6915.7315.2815.4115.410.13%345,141