Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
9.02
-0.07 (-0.77%)
Jun 17, 2025, 11:42 AM - Market open

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20259.009.148.969.07--0.22%24,007
Jun 16, 20259.309.358.929.099.09-1.62%655,547
Jun 13, 20259.139.348.949.249.24-1.18%781,405
Jun 12, 20259.009.498.759.359.352.97%2,864,034
Jun 11, 202510.0810.169.079.089.08-9.38%1,802,706
Jun 10, 202510.0210.299.9110.0210.021.73%873,408
Jun 9, 202510.2910.299.729.859.85-1.20%735,061
Jun 6, 20259.7410.119.669.979.973.53%843,754
Jun 5, 20259.589.699.299.639.630.31%638,999
Jun 4, 20259.9510.149.419.609.60-4.29%921,825
Jun 3, 20259.1910.689.0310.0310.038.79%1,693,468
Jun 2, 20259.169.408.769.229.223.25%1,482,429
May 30, 20259.389.388.558.938.93-6.10%1,379,684
May 29, 20259.259.619.019.519.514.16%1,495,664
May 28, 20259.049.318.939.139.131.11%746,860
May 27, 20259.159.278.829.039.030.11%1,597,517
May 23, 20258.629.128.509.029.022.73%901,320
May 22, 20258.508.848.428.788.781.97%960,466
May 21, 20258.698.878.588.618.61-2.93%1,160,698
May 20, 20258.739.098.548.878.871.84%910,258
May 19, 20258.438.918.388.718.711.75%1,228,919
May 16, 20258.638.878.538.568.56-0.12%920,668
May 15, 20258.478.748.268.578.570.35%789,874
May 14, 20258.618.848.388.548.54-1.50%849,073
May 13, 20258.778.828.348.678.67-1.48%1,055,114
May 12, 20258.609.008.518.808.806.28%2,674,686
May 9, 20258.468.888.268.288.28-2.93%1,185,734
May 8, 20257.968.587.728.538.536.49%1,349,866
May 7, 20257.448.017.068.018.01-1.35%2,211,175
May 6, 20258.858.898.098.128.12-9.17%919,562
May 5, 20259.049.108.788.948.94-1.97%818,565
May 2, 20258.719.358.659.129.125.80%1,304,567
May 1, 20258.728.768.458.628.62-1.49%848,137
Apr 30, 20258.038.767.858.758.757.63%1,513,493
Apr 29, 20258.268.278.018.138.13-1.45%1,091,400
Apr 28, 20258.298.468.128.258.25-0.60%1,348,058
Apr 25, 20258.168.348.078.308.30-1.31%503,744
Apr 24, 20258.228.488.078.418.413.70%859,431
Apr 23, 20258.218.518.008.118.110.25%3,184,460
Apr 22, 20257.808.147.768.098.094.93%1,059,685
Apr 21, 20257.718.007.657.717.71-2.16%1,163,433
Apr 17, 20257.887.977.737.887.880.38%812,524
Apr 16, 20257.908.007.627.857.85-2.00%882,982
Apr 15, 20257.588.027.568.018.014.30%1,173,754
Apr 14, 20258.268.367.497.687.68-6.11%1,452,454
Apr 11, 20257.458.187.348.188.189.07%1,197,138
Apr 10, 20257.567.637.137.507.50-5.54%1,571,497
Apr 9, 20256.848.146.757.947.9412.78%1,680,727
Apr 8, 20257.367.556.907.047.04-3.03%1,241,473
Apr 7, 20256.607.416.507.267.265.68%1,765,189