Arcus Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	28.56	29.40	28.21	29.17	-	3.55%	271,164
Jul 20, 2026	28.01	29.54	28.01	28.17	28.17	2.92%	1,126,474
Jul 17, 2026	26.01	27.84	25.68	27.37	27.37	2.74%	781,571
Jul 16, 2026	27.52	27.75	26.47	26.64	26.64	-4.93%	1,303,025
Jul 15, 2026	28.26	28.27	27.68	28.02	28.02	-1.09%	718,651
Jul 14, 2026	28.33	28.59	27.84	28.33	28.33	0.93%	801,993
Jul 13, 2026	28.24	28.58	27.21	28.07	28.07	-2.94%	934,866
Jul 10, 2026	29.79	29.79	28.13	28.92	28.92	-3.47%	811,729
Jul 9, 2026	30.15	30.86	29.82	29.96	29.96	-0.99%	753,229
Jul 8, 2026	29.89	30.74	29.31	30.26	30.26	0.03%	1,134,965
Jul 7, 2026	30.29	30.63	29.73	30.25	30.25	0.90%	794,161
Jul 6, 2026	30.42	31.23	29.76	29.98	29.98	-1.15%	761,867
Jul 2, 2026	29.23	30.93	28.90	30.33	30.33	4.88%	1,325,763
Jul 1, 2026	30.98	31.32	28.78	28.92	28.92	-6.20%	1,605,036
Jun 30, 2026	31.14	31.74	30.59	30.83	30.83	-0.80%	1,344,514
Jun 29, 2026	30.96	31.27	30.46	31.08	31.08	0.26%	1,564,407
Jun 26, 2026	29.96	31.03	29.30	31.00	31.00	2.48%	4,210,939
Jun 25, 2026	28.68	31.44	28.00	30.25	30.25	5.03%	2,505,449
Jun 24, 2026	28.52	29.85	28.28	28.80	28.80	2.20%	1,784,876
Jun 23, 2026	26.72	28.27	26.72	28.18	28.18	3.49%	1,571,511
Jun 22, 2026	24.89	27.28	24.59	27.23	27.23	12.01%	3,561,187
Jun 18, 2026	24.50	24.84	23.80	24.31	24.31	0.79%	2,286,298
Jun 17, 2026	23.80	24.75	23.60	24.12	24.12	2.42%	920,377
Jun 16, 2026	23.80	24.45	23.31	23.55	23.55	-2.61%	694,953
Jun 15, 2026	24.34	24.64	23.79	24.18	24.18	1.60%	1,218,650
Jun 12, 2026	23.50	24.11	23.27	23.80	23.80	2.15%	1,447,436
Jun 11, 2026	22.05	23.88	21.98	23.30	23.30	5.33%	1,285,351
Jun 10, 2026	23.34	24.20	21.84	22.12	22.12	-6.43%	2,249,878
Jun 9, 2026	23.59	24.32	22.55	23.64	23.64	1.37%	1,160,527
Jun 8, 2026	23.60	23.91	23.03	23.32	23.32	0.56%	812,214
Jun 5, 2026	24.27	24.56	22.56	23.19	23.19	-6.08%	1,031,149
Jun 4, 2026	24.20	25.46	23.85	24.69	24.69	3.48%	632,166
Jun 3, 2026	24.62	24.83	23.54	23.86	23.86	-2.49%	956,646
Jun 2, 2026	25.38	25.69	23.80	24.47	24.47	-4.67%	1,178,691
Jun 1, 2026	25.33	26.15	24.50	25.67	25.67	1.30%	1,450,130
May 29, 2026	24.45	25.48	24.13	25.34	25.34	3.51%	2,176,609
May 28, 2026	23.78	24.63	23.48	24.48	24.48	2.13%	715,906
May 27, 2026	23.72	24.69	23.48	23.97	23.97	-0.66%	754,327
May 26, 2026	23.41	24.86	23.07	24.13	24.13	2.99%	1,110,015
May 22, 2026	23.84	24.34	23.42	23.43	23.43	-1.84%	516,334
May 21, 2026	23.65	24.17	23.21	23.87	23.87	0.55%	405,609
May 20, 2026	23.02	24.09	23.02	23.74	23.74	4.35%	797,381
May 19, 2026	23.24	23.36	22.61	22.75	22.75	-2.78%	754,549
May 18, 2026	24.02	24.41	23.20	23.40	23.40	-1.60%	1,126,852
May 15, 2026	24.34	24.74	23.67	23.78	23.78	-4.69%	968,197
May 14, 2026	25.51	25.51	24.22	24.95	24.95	-0.20%	695,220
May 13, 2026	24.73	25.30	24.52	25.00	25.00	0.40%	637,678
May 12, 2026	24.68	25.08	24.16	24.90	24.90	0.16%	691,073
May 11, 2026	25.30	25.81	24.83	24.86	24.86	-1.97%	637,930
May 8, 2026	24.68	25.70	24.33	25.36	25.36	2.34%	967,753