Skip to main content
logo
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
17.85
-0.34 (-1.87%)
At close: Nov 2, 2026, 4:00 PM EST
18.01
+0.16 (0.88%)
After-hours: Nov 2, 2026, 7:30 PM EST

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202618.2318.4917.7617.8517.85-1.87%1,380,503
Oct 30, 202618.3418.9017.8118.1918.19-2.26%1,935,910
Oct 29, 202618.6219.0218.1218.6118.611.20%1,665,762
Oct 28, 202617.8518.5117.7618.3918.391.38%2,018,621
Oct 27, 202617.6218.3317.5318.1418.142.14%2,231,836
Oct 26, 202618.3718.6217.6317.7617.76-4.21%2,699,611
Oct 23, 202619.0219.0918.4318.5418.54-4.24%5,925,216
Oct 22, 202617.4319.6217.4319.3619.361.36%8,370,962
Oct 21, 202624.4724.4718.9819.1019.10-19.58%4,654,346
Oct 20, 202621.2624.7020.8123.7523.757.27%6,242,268
Oct 19, 202622.4422.9421.3722.1422.140.09%3,516,696
Oct 16, 202622.7922.9621.6022.1222.12-3.07%1,416,935
Oct 15, 202622.5323.2822.5322.8222.821.29%1,107,424
Oct 14, 202622.8223.4722.3622.5322.530.09%1,194,986
Oct 13, 202623.8724.0122.4622.5122.51-7.52%1,390,007
Oct 12, 202624.4224.7324.1224.3424.34-0.29%1,337,986
Oct 9, 202623.8924.5823.7524.4124.412.43%795,184
Oct 8, 202624.2924.3822.8023.8323.83-2.81%1,543,135
Oct 7, 202624.2324.8523.9024.5224.520.99%1,601,270
Oct 6, 202624.9624.9623.9624.2824.28-1.86%819,345
Oct 5, 202624.1924.9524.1124.7424.741.23%1,230,106
Oct 2, 202625.4825.5824.0924.4424.44-3.13%958,577
Oct 1, 202625.8626.2625.1325.2325.23-2.32%1,312,403
Sep 30, 202626.1826.3525.5625.8325.830.70%1,361,514
Sep 29, 202624.9326.0424.7625.6525.652.56%1,252,457
Sep 28, 202624.8525.5124.3525.0125.010.16%1,198,159
Sep 25, 202625.1625.2924.3424.9724.97-0.36%1,715,967
Sep 24, 202626.2026.4924.4225.0625.06-5.04%1,992,778
Sep 23, 202626.8627.9025.8526.3926.39-1.79%1,561,368
Sep 22, 202626.3427.1126.0426.8726.873.55%1,334,194
Sep 21, 202625.5426.0325.0625.9525.952.81%1,111,164
Sep 18, 202625.7425.7425.0225.2425.24-1.17%2,849,465
Sep 17, 202625.3125.9225.0525.5425.543.61%1,881,521
Sep 16, 202624.7925.2824.1824.6524.651.36%2,142,481
Sep 15, 202623.8924.3523.3124.3224.321.04%1,927,928
Sep 14, 202624.5924.9924.0224.0724.07-2.11%1,714,132
Sep 11, 202626.5026.5824.3224.5924.59-5.97%4,195,994
Sep 10, 202628.0228.4625.9126.1526.15-8.21%2,390,892
Sep 9, 202628.7129.3028.2028.4928.49-1.96%1,828,272
Sep 8, 202629.2129.5028.7929.0629.06-2.02%1,361,867
Sep 4, 202629.6430.1029.4029.6629.66-1.56%736,979
Sep 3, 202629.9230.2029.2030.1330.130.94%681,691
Sep 2, 202630.1731.4729.3229.8529.850.47%1,233,112
Sep 1, 202629.1829.8728.6829.7129.711.47%1,528,491
Aug 31, 202628.8929.3528.2329.2829.280.24%1,104,348
Aug 28, 202630.1330.4429.0629.2129.21-4.51%1,086,192
Aug 27, 202630.7531.0130.3630.5930.59-0.55%786,333
Aug 26, 202631.3431.4630.3030.7630.76-2.57%685,563
Aug 25, 202630.1131.5830.1131.5731.574.81%655,424
Aug 24, 202630.2730.9129.3830.1230.12-0.73%1,251,400