Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
23.28
+0.63 (2.78%)
At close: Apr 9, 2026, 4:00 PM EDT
23.29
+0.01 (0.04%)
After-hours: Apr 9, 2026, 7:15 PM EDT
Arcus Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 22.37 | 23.39 | 22.31 | 23.28 | 23.28 | 2.78% | 565,747 |
| Apr 8, 2026 | 22.70 | 23.17 | 22.17 | 22.65 | 22.65 | 2.63% | 1,060,939 |
| Apr 7, 2026 | 22.15 | 22.32 | 21.59 | 22.07 | 22.07 | -0.76% | 714,182 |
| Apr 6, 2026 | 22.92 | 23.17 | 22.15 | 22.24 | 22.24 | -3.14% | 655,027 |
| Apr 2, 2026 | 21.95 | 23.45 | 21.52 | 22.96 | 22.96 | 5.13% | 1,575,883 |
| Apr 1, 2026 | 22.07 | 22.67 | 21.60 | 21.84 | 21.84 | 1.11% | 1,478,498 |
| Mar 31, 2026 | 21.24 | 22.09 | 21.24 | 21.60 | 21.60 | 4.60% | 1,460,498 |
| Mar 30, 2026 | 20.27 | 20.96 | 20.00 | 20.65 | 20.65 | 1.82% | 718,080 |
| Mar 27, 2026 | 21.31 | 21.68 | 20.24 | 20.28 | 20.28 | -4.38% | 728,532 |
| Mar 26, 2026 | 21.12 | 22.01 | 21.08 | 21.21 | 21.21 | -1.16% | 950,645 |
| Mar 25, 2026 | 20.63 | 21.83 | 20.63 | 21.46 | 21.46 | 5.98% | 847,111 |
| Mar 24, 2026 | 20.75 | 20.98 | 20.15 | 20.25 | 20.25 | -5.42% | 1,454,726 |
| Mar 23, 2026 | 21.75 | 22.29 | 21.21 | 21.41 | 21.41 | -1.06% | 923,572 |
| Mar 20, 2026 | 22.46 | 22.75 | 21.64 | 21.64 | 21.64 | -3.52% | 3,814,839 |
| Mar 19, 2026 | 21.91 | 22.86 | 21.71 | 22.43 | 22.43 | 0.99% | 823,394 |
| Mar 18, 2026 | 22.50 | 22.50 | 21.92 | 22.21 | 22.21 | -1.68% | 822,272 |
| Mar 17, 2026 | 22.52 | 23.16 | 22.32 | 22.59 | 22.59 | 0.62% | 598,815 |
| Mar 16, 2026 | 22.56 | 23.04 | 22.32 | 22.45 | 22.45 | 2.18% | 1,099,019 |
| Mar 13, 2026 | 22.71 | 23.06 | 21.69 | 21.97 | 21.97 | -3.22% | 1,173,180 |
| Mar 12, 2026 | 23.69 | 24.18 | 22.62 | 22.70 | 22.70 | -7.04% | 1,147,020 |
| Mar 11, 2026 | 24.02 | 24.91 | 23.71 | 24.42 | 24.42 | -0.57% | 1,348,643 |
| Mar 10, 2026 | 23.18 | 24.70 | 22.99 | 24.56 | 24.56 | 4.82% | 1,561,498 |
| Mar 9, 2026 | 22.10 | 23.49 | 21.41 | 23.43 | 23.43 | 5.97% | 1,421,245 |
| Mar 6, 2026 | 21.79 | 22.36 | 21.34 | 22.11 | 22.11 | -0.45% | 645,786 |
| Mar 5, 2026 | 22.39 | 22.68 | 21.31 | 22.21 | 22.21 | -2.07% | 1,160,599 |
| Mar 4, 2026 | 22.67 | 22.77 | 21.80 | 22.68 | 22.68 | 1.11% | 1,017,901 |
| Mar 3, 2026 | 23.19 | 23.40 | 22.20 | 22.43 | 22.43 | -6.31% | 1,309,737 |
| Mar 2, 2026 | 20.47 | 24.74 | 20.29 | 23.94 | 23.94 | 17.53% | 3,229,804 |
| Feb 27, 2026 | 19.50 | 20.44 | 19.50 | 20.37 | 20.37 | 4.25% | 1,761,960 |
| Feb 26, 2026 | 19.89 | 20.97 | 19.21 | 19.54 | 19.54 | -3.60% | 1,242,018 |
| Feb 25, 2026 | 20.30 | 20.84 | 20.08 | 20.27 | 20.27 | 0.40% | 775,500 |
| Feb 24, 2026 | 19.09 | 21.20 | 19.09 | 20.19 | 20.19 | 7.11% | 1,604,640 |
| Feb 23, 2026 | 19.22 | 19.75 | 18.52 | 18.85 | 18.85 | -0.74% | 1,252,649 |
| Feb 20, 2026 | 19.19 | 19.61 | 18.94 | 18.99 | 18.99 | -2.52% | 1,140,415 |
| Feb 19, 2026 | 19.22 | 19.65 | 18.86 | 19.48 | 19.48 | 0.26% | 1,146,362 |
| Feb 18, 2026 | 18.98 | 19.72 | 18.98 | 19.43 | 19.43 | 0.99% | 1,118,781 |
| Feb 17, 2026 | 18.76 | 19.42 | 18.65 | 19.24 | 19.24 | 1.69% | 931,437 |
| Feb 13, 2026 | 20.17 | 20.53 | 18.81 | 18.92 | 18.92 | -5.21% | 1,449,378 |
| Feb 12, 2026 | 21.58 | 21.58 | 19.48 | 19.96 | 19.96 | -6.55% | 1,861,383 |
| Feb 11, 2026 | 20.96 | 21.40 | 20.15 | 21.36 | 21.36 | 2.79% | 685,113 |
| Feb 10, 2026 | 20.94 | 21.02 | 20.59 | 20.78 | 20.78 | -1.66% | 475,185 |
| Feb 9, 2026 | 21.06 | 21.23 | 20.44 | 21.13 | 21.13 | 0.48% | 567,160 |
| Feb 6, 2026 | 20.60 | 21.10 | 20.14 | 21.03 | 21.03 | 4.99% | 833,112 |
| Feb 5, 2026 | 20.72 | 21.64 | 19.91 | 20.03 | 20.03 | -4.57% | 923,078 |
| Feb 4, 2026 | 22.00 | 22.00 | 20.63 | 20.99 | 20.99 | -4.42% | 733,705 |
| Feb 3, 2026 | 21.80 | 22.29 | 21.60 | 21.96 | 21.96 | 1.39% | 668,853 |
| Feb 2, 2026 | 21.00 | 21.74 | 20.79 | 21.66 | 21.66 | 2.95% | 1,003,575 |
| Jan 30, 2026 | 21.60 | 21.93 | 20.85 | 21.04 | 21.04 | -3.44% | 1,275,086 |
| Jan 29, 2026 | 21.40 | 22.17 | 21.36 | 21.79 | 21.79 | 0.41% | 820,707 |
| Jan 28, 2026 | 23.40 | 23.50 | 21.58 | 21.70 | 21.70 | -5.61% | 1,059,922 |