Skip to main content
logo
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
24.13
-0.67 (-2.70%)
At close: Apr 29, 2026, 4:00 PM EDT
24.12
-0.01 (-0.04%)
After-hours: Apr 29, 2026, 7:00 PM EDT

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.4224.6423.9124.1324.13-2.70%1,121,012
Apr 28, 202624.8825.4724.1224.8024.80-0.60%1,474,062
Apr 27, 202625.4226.2024.8824.9524.95-2.16%1,141,538
Apr 24, 202625.4825.9124.5825.5025.501.47%731,360
Apr 23, 202626.2526.4324.7325.1325.13-5.60%1,526,154
Apr 22, 202625.0028.7224.8526.6226.628.56%4,105,250
Apr 21, 202621.6424.7820.2524.5224.527.83%3,640,222
Apr 20, 202624.2224.2222.2122.7422.74-6.23%2,045,655
Apr 17, 202624.1224.3423.5724.2524.252.80%695,671
Apr 16, 202623.6023.7522.9623.5923.59-0.46%678,450
Apr 15, 202623.0623.8722.6123.7023.703.00%1,045,061
Apr 14, 202622.5223.0922.4723.0123.012.77%660,418
Apr 13, 202622.4323.1322.0722.3922.390.22%755,107
Apr 10, 202623.4123.4122.2722.3422.34-4.04%590,563
Apr 9, 202622.3723.3922.3123.2823.282.78%565,747
Apr 8, 202622.7023.1722.1722.6522.652.63%1,060,939
Apr 7, 202622.1522.3221.5922.0722.07-0.76%714,182
Apr 6, 202622.9223.1722.1522.2422.24-3.14%655,027
Apr 2, 202621.9523.4521.5222.9622.965.13%1,575,883
Apr 1, 202622.0722.6721.6021.8421.841.11%1,478,498
Mar 31, 202621.2422.0921.2421.6021.604.60%1,460,498
Mar 30, 202620.2720.9620.0020.6520.651.82%718,080
Mar 27, 202621.3121.6820.2420.2820.28-4.38%728,532
Mar 26, 202621.1222.0121.0821.2121.21-1.16%950,645
Mar 25, 202620.6321.8320.6321.4621.465.98%847,111
Mar 24, 202620.7520.9820.1520.2520.25-5.42%1,454,726
Mar 23, 202621.7522.2921.2121.4121.41-1.06%923,572
Mar 20, 202622.4622.7521.6421.6421.64-3.52%3,814,839
Mar 19, 202621.9122.8621.7122.4322.430.99%823,394
Mar 18, 202622.5022.5021.9222.2122.21-1.68%822,272
Mar 17, 202622.5223.1622.3222.5922.590.62%598,815
Mar 16, 202622.5623.0422.3222.4522.452.18%1,099,019
Mar 13, 202622.7123.0621.6921.9721.97-3.22%1,173,180
Mar 12, 202623.6924.1822.6222.7022.70-7.04%1,147,020
Mar 11, 202624.0224.9123.7124.4224.42-0.57%1,348,643
Mar 10, 202623.1824.7022.9924.5624.564.82%1,561,498
Mar 9, 202622.1023.4921.4123.4323.435.97%1,421,245
Mar 6, 202621.7922.3621.3422.1122.11-0.45%645,786
Mar 5, 202622.3922.6821.3122.2122.21-2.07%1,160,599
Mar 4, 202622.6722.7721.8022.6822.681.11%1,017,901
Mar 3, 202623.1923.4022.2022.4322.43-6.31%1,309,737
Mar 2, 202620.4724.7420.2923.9423.9417.53%3,229,804
Feb 27, 202619.5020.4419.5020.3720.374.25%1,761,960
Feb 26, 202619.8920.9719.2119.5419.54-3.60%1,242,018
Feb 25, 202620.3020.8420.0820.2720.270.40%775,500
Feb 24, 202619.0921.2019.0920.1920.197.11%1,604,640
Feb 23, 202619.2219.7518.5218.8518.85-0.74%1,252,649
Feb 20, 202619.1919.6118.9418.9918.99-2.52%1,140,415
Feb 19, 202619.2219.6518.8619.4819.480.26%1,146,362
Feb 18, 202618.9819.7218.9819.4319.430.99%1,118,781