Skip to main content
logo
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
21.64
-0.79 (-3.52%)
At close: Mar 20, 2026, 4:00 PM EDT
21.64
0.00 (0.00%)
After-hours: Mar 20, 2026, 4:59 PM EDT

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202622.4622.7521.6421.6421.64-3.52%3,814,839
Mar 19, 202621.9122.8621.7122.4322.430.99%823,394
Mar 18, 202622.5022.5021.9222.2122.21-1.68%822,272
Mar 17, 202622.5223.1622.3222.5922.590.62%598,815
Mar 16, 202622.5623.0422.3222.4522.452.18%1,099,019
Mar 13, 202622.7123.0621.6921.9721.97-3.22%1,173,180
Mar 12, 202623.6924.1822.6222.7022.70-7.04%1,147,020
Mar 11, 202624.0224.9123.7124.4224.42-0.57%1,348,643
Mar 10, 202623.1824.7022.9924.5624.564.82%1,561,498
Mar 9, 202622.1023.4921.4123.4323.435.97%1,421,245
Mar 6, 202621.7922.3621.3422.1122.11-0.45%645,786
Mar 5, 202622.3922.6821.3122.2122.21-2.07%1,160,599
Mar 4, 202622.6722.7721.8022.6822.681.11%1,017,901
Mar 3, 202623.1923.4022.2022.4322.43-6.31%1,309,737
Mar 2, 202620.4724.7420.2923.9423.9417.53%3,229,804
Feb 27, 202619.5020.4419.5020.3720.374.25%1,761,960
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