Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
9.16
+0.03 (0.33%)
Aug 1, 2025, 4:00 PM - Market closed
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.01 | 9.27 | 8.84 | 9.16 | 9.16 | 0.33% | 804,571 |
| Jul 31, 2025 | 9.35 | 9.45 | 9.06 | 9.13 | 9.13 | -3.18% | 702,214 |
| Jul 30, 2025 | 9.82 | 9.93 | 9.26 | 9.43 | 9.43 | -1.87% | 544,919 |
| Jul 29, 2025 | 9.89 | 9.89 | 9.51 | 9.61 | 9.61 | -2.44% | 800,539 |
| Jul 28, 2025 | 10.22 | 10.34 | 9.78 | 9.85 | 9.85 | -3.71% | 1,304,516 |
| Jul 25, 2025 | 9.88 | 10.24 | 9.61 | 10.23 | 10.23 | 3.65% | 713,695 |
| Jul 24, 2025 | 9.74 | 9.97 | 9.54 | 9.87 | 9.87 | 1.23% | 591,506 |
| Jul 23, 2025 | 9.33 | 9.89 | 9.19 | 9.75 | 9.75 | 6.44% | 790,748 |
| Jul 22, 2025 | 9.37 | 9.46 | 9.14 | 9.16 | 9.16 | -1.08% | 492,368 |
| Jul 21, 2025 | 9.24 | 9.50 | 9.17 | 9.26 | 9.26 | 1.20% | 599,750 |
| Jul 18, 2025 | 9.54 | 9.62 | 9.13 | 9.15 | 9.15 | -2.87% | 437,295 |
| Jul 17, 2025 | 9.23 | 9.61 | 9.23 | 9.42 | 9.42 | 1.73% | 948,778 |
| Jul 16, 2025 | 9.18 | 9.38 | 9.09 | 9.26 | 9.26 | 2.55% | 494,371 |
| Jul 15, 2025 | 9.68 | 9.68 | 8.97 | 9.03 | 9.03 | -6.42% | 649,905 |
| Jul 14, 2025 | 9.28 | 9.68 | 9.17 | 9.65 | 9.65 | 3.43% | 607,575 |
| Jul 11, 2025 | 9.38 | 9.48 | 9.25 | 9.33 | 9.33 | -2.20% | 545,958 |
| Jul 10, 2025 | 9.91 | 9.97 | 9.28 | 9.54 | 9.54 | 2.25% | 689,227 |
| Jul 9, 2025 | 8.57 | 9.39 | 8.57 | 9.33 | 9.33 | 9.76% | 818,910 |
| Jul 8, 2025 | 8.24 | 8.65 | 8.23 | 8.50 | 8.50 | 3.41% | 1,432,040 |
| Jul 7, 2025 | 8.35 | 8.39 | 8.03 | 8.22 | 8.22 | -2.95% | 858,707 |
| Jul 3, 2025 | 8.60 | 8.75 | 8.33 | 8.47 | 8.47 | -1.40% | 297,205 |
| Jul 2, 2025 | 8.39 | 8.81 | 8.30 | 8.59 | 8.59 | 2.75% | 710,243 |
| Jul 1, 2025 | 8.14 | 8.61 | 7.92 | 8.36 | 8.36 | 2.70% | 1,090,383 |
| Jun 30, 2025 | 8.05 | 8.41 | 8.01 | 8.14 | 8.14 | 2.39% | 1,118,262 |
| Jun 27, 2025 | 8.48 | 8.64 | 7.91 | 7.95 | 7.95 | -6.47% | 3,749,841 |
| Jun 26, 2025 | 8.61 | 8.75 | 8.48 | 8.50 | 8.50 | -1.39% | 637,295 |
| Jun 25, 2025 | 8.75 | 8.75 | 8.36 | 8.62 | 8.62 | -1.49% | 1,278,378 |
| Jun 24, 2025 | 8.74 | 8.87 | 8.48 | 8.75 | 8.75 | 1.39% | 681,015 |
| Jun 23, 2025 | 8.60 | 8.75 | 8.38 | 8.63 | 8.63 | 0.12% | 638,875 |
| Jun 20, 2025 | 8.58 | 8.74 | 8.31 | 8.62 | 8.62 | 1.29% | 1,325,219 |
| Jun 18, 2025 | 8.72 | 8.87 | 8.51 | 8.51 | 8.51 | -2.18% | 847,082 |
| Jun 17, 2025 | 9.00 | 9.18 | 8.69 | 8.70 | 8.70 | -4.29% | 864,538 |
| Jun 16, 2025 | 9.30 | 9.35 | 8.92 | 9.09 | 9.09 | -1.62% | 655,547 |
| Jun 13, 2025 | 9.13 | 9.34 | 8.94 | 9.24 | 9.24 | -1.18% | 781,405 |
| Jun 12, 2025 | 9.00 | 9.49 | 8.75 | 9.35 | 9.35 | 2.97% | 2,864,034 |
| Jun 11, 2025 | 10.08 | 10.16 | 9.07 | 9.08 | 9.08 | -9.38% | 1,802,706 |
| Jun 10, 2025 | 10.02 | 10.29 | 9.91 | 10.02 | 10.02 | 1.73% | 873,408 |
| Jun 9, 2025 | 10.29 | 10.29 | 9.72 | 9.85 | 9.85 | -1.20% | 735,061 |
| Jun 6, 2025 | 9.74 | 10.11 | 9.66 | 9.97 | 9.97 | 3.53% | 843,754 |
| Jun 5, 2025 | 9.58 | 9.69 | 9.29 | 9.63 | 9.63 | 0.31% | 638,999 |
| Jun 4, 2025 | 9.95 | 10.14 | 9.41 | 9.60 | 9.60 | -4.29% | 921,825 |
| Jun 3, 2025 | 9.19 | 10.68 | 9.03 | 10.03 | 10.03 | 8.79% | 1,693,468 |
| Jun 2, 2025 | 9.16 | 9.40 | 8.76 | 9.22 | 9.22 | 3.25% | 1,482,429 |
| May 30, 2025 | 9.38 | 9.38 | 8.55 | 8.93 | 8.93 | -6.10% | 1,379,684 |
| May 29, 2025 | 9.25 | 9.61 | 9.01 | 9.51 | 9.51 | 4.16% | 1,495,664 |
| May 28, 2025 | 9.04 | 9.31 | 8.93 | 9.13 | 9.13 | 1.11% | 746,860 |
| May 27, 2025 | 9.15 | 9.27 | 8.82 | 9.03 | 9.03 | 0.11% | 1,597,517 |
| May 23, 2025 | 8.62 | 9.12 | 8.50 | 9.02 | 9.02 | 2.73% | 901,320 |
| May 22, 2025 | 8.50 | 8.84 | 8.42 | 8.78 | 8.78 | 1.97% | 960,466 |
| May 21, 2025 | 8.69 | 8.87 | 8.58 | 8.61 | 8.61 | -2.93% | 1,160,698 |