Arcus Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	25.70	25.92	24.55	24.78	24.78	-4.69%	893,070
May 6, 2026	25.02	26.28	24.20	26.00	26.00	-0.23%	1,825,430
May 5, 2026	26.39	26.70	25.25	26.06	26.06	0.04%	1,150,853
May 4, 2026	25.55	26.40	25.45	26.05	26.05	1.44%	1,223,768
May 1, 2026	25.65	26.00	25.00	25.68	25.68	0.71%	986,410
Apr 30, 2026	24.46	25.69	24.05	25.50	25.50	5.68%	1,163,504
Apr 29, 2026	24.42	24.64	23.91	24.13	24.13	-2.70%	1,121,012
Apr 28, 2026	24.88	25.47	24.12	24.80	24.80	-0.60%	1,478,470
Apr 27, 2026	25.42	26.20	24.88	24.95	24.95	-2.16%	1,141,548
Apr 24, 2026	25.48	25.91	24.58	25.50	25.50	1.47%	731,360
Apr 23, 2026	26.25	26.43	24.73	25.13	25.13	-5.60%	1,526,655
Apr 22, 2026	25.00	28.72	24.85	26.62	26.62	8.56%	4,112,699
Apr 21, 2026	21.64	24.78	20.25	24.52	24.52	7.83%	3,647,981
Apr 20, 2026	24.22	24.22	22.21	22.74	22.74	-6.23%	2,045,704
Apr 17, 2026	24.12	24.34	23.57	24.25	24.25	2.80%	695,671
Apr 16, 2026	23.60	23.75	22.96	23.59	23.59	-0.46%	678,450
Apr 15, 2026	23.06	23.87	22.61	23.70	23.70	3.00%	1,047,611
Apr 14, 2026	22.52	23.09	22.47	23.01	23.01	2.77%	660,419
Apr 13, 2026	22.43	23.13	22.07	22.39	22.39	0.22%	755,158
Apr 10, 2026	23.41	23.41	22.27	22.34	22.34	-4.04%	590,564
Apr 9, 2026	22.37	23.39	22.31	23.28	23.28	2.78%	565,758
Apr 8, 2026	22.70	23.17	22.17	22.65	22.65	2.63%	1,060,944
Apr 7, 2026	22.15	22.32	21.59	22.07	22.07	-0.76%	714,514
Apr 6, 2026	22.92	23.17	22.15	22.24	22.24	-3.14%	655,031
Apr 2, 2026	21.95	23.45	21.52	22.96	22.96	5.13%	1,576,105
Apr 1, 2026	22.07	22.67	21.60	21.84	21.84	1.11%	1,478,498
Mar 31, 2026	21.24	22.09	21.24	21.60	21.60	4.60%	1,460,538
Mar 30, 2026	20.27	20.96	20.00	20.65	20.65	1.82%	718,200
Mar 27, 2026	21.31	21.68	20.24	20.28	20.28	-4.38%	734,654
Mar 26, 2026	21.12	22.01	21.08	21.21	21.21	-1.16%	950,646
Mar 25, 2026	20.63	21.83	20.63	21.46	21.46	5.98%	847,111
Mar 24, 2026	20.75	20.98	20.15	20.25	20.25	-5.42%	1,454,726
Mar 23, 2026	21.75	22.29	21.21	21.41	21.41	-1.06%	923,850
Mar 20, 2026	22.46	22.75	21.64	21.64	21.64	-3.52%	4,158,048
Mar 19, 2026	21.91	22.86	21.71	22.43	22.43	0.99%	826,465
Mar 18, 2026	22.50	22.50	21.92	22.21	22.21	-1.68%	822,291
Mar 17, 2026	22.52	23.16	22.32	22.59	22.59	0.62%	598,839
Mar 16, 2026	22.56	23.04	22.32	22.45	22.45	2.18%	1,099,021
Mar 13, 2026	22.71	23.06	21.69	21.97	21.97	-3.22%	1,173,180
Mar 12, 2026	23.69	24.18	22.62	22.70	22.70	-7.04%	1,147,259
Mar 11, 2026	24.02	24.91	23.71	24.42	24.42	-0.57%	1,348,646
Mar 10, 2026	23.18	24.70	22.99	24.56	24.56	4.82%	1,562,471