Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
21.69
-0.08 (-0.37%)
At close: Jan 6, 2026, 4:00 PM EST
21.69
0.00 (0.00%)
After-hours: Jan 6, 2026, 7:00 PM EST
Arcus Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 21.68 | 21.88 | 21.25 | 21.69 | 21.69 | -0.37% | 1,545,070 |
| Jan 5, 2026 | 23.31 | 23.35 | 20.59 | 21.77 | 21.77 | -6.53% | 1,984,306 |
| Jan 2, 2026 | 23.81 | 23.99 | 22.72 | 23.29 | 23.29 | -2.27% | 1,024,493 |
| Dec 31, 2025 | 23.38 | 24.16 | 23.11 | 23.83 | 23.83 | 2.58% | 1,668,688 |
| Dec 30, 2025 | 23.27 | 23.52 | 22.60 | 23.23 | 23.23 | -0.43% | 2,069,859 |
| Dec 29, 2025 | 22.96 | 23.62 | 22.66 | 23.33 | 23.33 | 1.04% | 951,487 |
| Dec 26, 2025 | 23.16 | 23.31 | 22.65 | 23.09 | 23.09 | -0.13% | 690,237 |
| Dec 24, 2025 | 22.83 | 23.16 | 22.53 | 23.12 | 23.12 | 1.81% | 333,998 |
| Dec 23, 2025 | 23.07 | 23.49 | 22.51 | 22.71 | 22.71 | -2.20% | 741,307 |
| Dec 22, 2025 | 21.80 | 23.35 | 21.80 | 23.22 | 23.22 | 5.64% | 1,466,033 |
| Dec 19, 2025 | 21.98 | 22.44 | 21.87 | 21.98 | 21.98 | -0.05% | 3,959,215 |
| Dec 18, 2025 | 22.31 | 22.70 | 21.81 | 21.99 | 21.99 | -1.30% | 1,175,885 |
| Dec 17, 2025 | 22.35 | 22.49 | 21.87 | 22.28 | 22.28 | 0.36% | 1,984,425 |
| Dec 16, 2025 | 21.62 | 22.41 | 21.27 | 22.20 | 22.20 | 1.32% | 2,995,818 |
| Dec 15, 2025 | 21.51 | 22.01 | 20.81 | 21.91 | 21.91 | 1.76% | 3,804,126 |
| Dec 12, 2025 | 21.15 | 24.00 | 20.35 | 21.53 | 21.53 | -14.36% | 7,424,579 |
| Dec 11, 2025 | 25.71 | 26.10 | 25.10 | 25.14 | 25.14 | -1.02% | 1,148,770 |
| Dec 10, 2025 | 25.04 | 26.02 | 24.75 | 25.40 | 25.40 | 1.32% | 2,406,872 |
| Dec 9, 2025 | 25.78 | 26.40 | 25.01 | 25.07 | 25.07 | -2.83% | 1,513,649 |
| Dec 8, 2025 | 25.72 | 26.25 | 25.43 | 25.80 | 25.80 | 1.38% | 1,300,476 |
| Dec 5, 2025 | 25.44 | 25.80 | 24.67 | 25.45 | 25.45 | 0.75% | 1,275,494 |
| Dec 4, 2025 | 25.31 | 25.87 | 24.32 | 25.26 | 25.26 | -1.44% | 1,884,419 |
| Dec 3, 2025 | 25.62 | 26.40 | 25.33 | 25.63 | 25.63 | 0.79% | 2,163,957 |
| Dec 2, 2025 | 25.76 | 26.35 | 24.77 | 25.43 | 25.43 | -2.57% | 2,719,673 |
| Dec 1, 2025 | 25.56 | 26.27 | 25.12 | 26.10 | 26.10 | - | 2,620,460 |
| Nov 28, 2025 | 25.81 | 26.32 | 25.62 | 26.10 | 26.10 | 2.11% | 675,978 |
| Nov 26, 2025 | 24.10 | 26.04 | 24.00 | 25.56 | 25.56 | 5.27% | 1,975,636 |
| Nov 25, 2025 | 23.28 | 24.95 | 22.85 | 24.28 | 24.28 | 4.75% | 3,416,775 |
| Nov 24, 2025 | 22.18 | 23.38 | 21.90 | 23.18 | 23.18 | 5.12% | 2,229,707 |
| Nov 21, 2025 | 21.19 | 22.49 | 20.82 | 22.05 | 22.05 | 3.86% | 2,031,695 |
| Nov 20, 2025 | 20.67 | 21.55 | 20.50 | 21.23 | 21.23 | 5.00% | 2,128,225 |
| Nov 19, 2025 | 20.40 | 20.83 | 20.13 | 20.22 | 20.22 | 0.15% | 1,141,256 |
| Nov 18, 2025 | 20.03 | 20.44 | 19.44 | 20.19 | 20.19 | 1.00% | 1,431,418 |
| Nov 17, 2025 | 19.88 | 20.85 | 19.64 | 19.99 | 19.99 | -0.40% | 1,777,492 |
| Nov 14, 2025 | 19.44 | 20.46 | 19.33 | 20.07 | 20.07 | 1.41% | 924,840 |
| Nov 13, 2025 | 19.83 | 20.56 | 19.47 | 19.79 | 19.79 | -1.05% | 1,125,184 |
| Nov 12, 2025 | 20.36 | 20.99 | 19.97 | 20.00 | 20.00 | -1.43% | 1,700,677 |
| Nov 11, 2025 | 19.46 | 20.40 | 19.20 | 20.29 | 20.29 | 4.27% | 1,127,334 |
| Nov 10, 2025 | 19.85 | 20.08 | 19.38 | 19.46 | 19.46 | 0.78% | 880,073 |
| Nov 7, 2025 | 19.69 | 19.69 | 18.57 | 19.31 | 19.31 | -1.28% | 1,555,714 |
| Nov 6, 2025 | 19.46 | 20.15 | 19.32 | 19.56 | 19.56 | -0.96% | 1,328,385 |
| Nov 5, 2025 | 19.62 | 19.98 | 18.63 | 19.75 | 19.75 | -0.40% | 1,450,247 |
| Nov 4, 2025 | 19.70 | 20.54 | 19.69 | 19.83 | 19.83 | -2.56% | 2,362,303 |
| Nov 3, 2025 | 19.96 | 20.68 | 19.65 | 20.35 | 20.35 | 3.19% | 6,108,846 |
| Oct 31, 2025 | 18.54 | 19.99 | 18.32 | 19.72 | 19.72 | -2.33% | 5,326,795 |
| Oct 30, 2025 | 20.00 | 20.73 | 19.90 | 20.19 | 20.19 | -0.49% | 1,008,573 |
| Oct 29, 2025 | 20.00 | 22.11 | 19.80 | 20.29 | 20.29 | 2.06% | 2,141,360 |
| Oct 28, 2025 | 18.66 | 20.53 | 18.60 | 19.88 | 19.88 | 6.88% | 2,190,052 |
| Oct 27, 2025 | 17.47 | 18.79 | 17.45 | 18.60 | 18.60 | 7.45% | 2,050,960 |
| Oct 24, 2025 | 16.99 | 17.45 | 16.87 | 17.31 | 17.31 | 3.16% | 539,706 |