Arcus Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	26.86	27.90	26.45	26.31	-	-2.08%	533,339
Sep 22, 2026	26.34	27.11	26.04	26.87	26.87	3.55%	1,334,194
Sep 21, 2026	25.54	26.03	25.06	25.95	25.95	2.81%	1,111,164
Sep 18, 2026	25.74	25.74	25.02	25.24	25.24	-1.17%	2,849,465
Sep 17, 2026	25.31	25.92	25.05	25.54	25.54	3.61%	1,881,521
Sep 16, 2026	24.79	25.28	24.18	24.65	24.65	1.36%	2,142,481
Sep 15, 2026	23.89	24.35	23.31	24.32	24.32	1.04%	1,927,928
Sep 14, 2026	24.59	24.99	24.02	24.07	24.07	-2.11%	1,714,132
Sep 11, 2026	26.50	26.58	24.32	24.59	24.59	-5.97%	4,195,994
Sep 10, 2026	28.02	28.46	25.91	26.15	26.15	-8.21%	2,390,892
Sep 9, 2026	28.71	29.30	28.20	28.49	28.49	-1.96%	1,828,272
Sep 8, 2026	29.21	29.50	28.79	29.06	29.06	-2.02%	1,361,867
Sep 4, 2026	29.64	30.10	29.40	29.66	29.66	-1.56%	736,979
Sep 3, 2026	29.92	30.20	29.20	30.13	30.13	0.94%	681,691
Sep 2, 2026	30.17	31.47	29.32	29.85	29.85	0.47%	1,233,112
Sep 1, 2026	29.18	29.87	28.68	29.71	29.71	1.47%	1,528,491
Aug 31, 2026	28.89	29.35	28.23	29.28	29.28	0.24%	1,104,348
Aug 28, 2026	30.13	30.44	29.06	29.21	29.21	-4.51%	1,086,192
Aug 27, 2026	30.75	31.01	30.36	30.59	30.59	-0.55%	786,333
Aug 26, 2026	31.34	31.46	30.30	30.76	30.76	-2.57%	685,563
Aug 25, 2026	30.11	31.58	30.11	31.57	31.57	4.81%	655,424
Aug 24, 2026	30.27	30.91	29.38	30.12	30.12	-0.73%	1,251,400
Aug 21, 2026	29.89	30.56	29.74	30.34	30.34	2.78%	1,055,167
Aug 20, 2026	29.88	30.39	28.94	29.52	29.52	-2.73%	1,546,243
Aug 19, 2026	30.44	31.28	30.04	30.35	30.35	2.85%	1,816,235
Aug 18, 2026	29.23	29.86	28.94	29.51	29.51	-0.17%	878,919
Aug 17, 2026	29.32	30.05	28.92	29.56	29.56	0.27%	2,097,557
Aug 14, 2026	28.55	29.68	27.97	29.48	29.48	2.15%	1,150,167
Aug 13, 2026	29.13	29.30	28.62	28.86	28.86	-0.35%	984,900
Aug 12, 2026	28.87	29.25	28.67	28.96	28.96	0.77%	943,712
Aug 11, 2026	28.82	29.35	27.95	28.74	28.74	0.07%	766,886
Aug 10, 2026	28.38	29.03	28.38	28.72	28.72	0.35%	912,399
Aug 7, 2026	28.98	29.12	28.01	28.62	28.62	1.02%	1,061,478
Aug 6, 2026	29.40	29.43	27.29	28.33	28.33	2.27%	2,696,647
Aug 5, 2026	28.89	29.44	27.70	27.70	27.70	-3.82%	1,043,703
Aug 4, 2026	28.21	28.87	27.98	28.80	28.80	4.27%	845,208
Aug 3, 2026	27.76	28.15	27.02	27.62	27.62	-2.02%	855,936
Jul 31, 2026	28.35	28.37	27.25	28.19	28.19	-0.21%	1,270,988
Jul 30, 2026	27.31	28.55	26.91	28.25	28.25	6.81%	813,636
Jul 29, 2026	27.45	27.80	26.19	26.45	26.45	-2.22%	856,159
Jul 28, 2026	27.59	27.59	26.39	27.05	27.05	-2.84%	1,580,323
Jul 27, 2026	28.67	29.63	27.83	27.84	27.84	-2.04%	1,265,810
Jul 24, 2026	30.02	30.17	28.33	28.42	28.42	-4.41%	1,118,021
Jul 23, 2026	30.00	31.09	29.56	29.73	29.73	-0.80%	1,217,569
Jul 22, 2026	29.21	30.02	28.68	29.97	29.97	1.66%	1,033,868
Jul 21, 2026	28.56	29.57	28.21	29.48	29.48	4.65%	1,084,056
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