Skip to main content
logo
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
30.83
-0.25 (-0.80%)
At close: Jun 30, 2026, 4:00 PM EDT
30.60
-0.23 (-0.75%)
Pre-market: Jul 1, 2026, 8:18 AM EDT

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202631.1431.7430.5930.8330.83-0.80%1,344,514
Jun 29, 202630.9631.2730.4631.0831.080.26%1,564,407
Jun 26, 202629.9631.0329.3031.0031.002.48%4,210,939
Jun 25, 202628.6831.4428.0030.2530.255.03%2,505,449
Jun 24, 202628.5229.8528.2828.8028.802.20%1,784,876
Jun 23, 202626.7228.2726.7228.1828.183.49%1,571,511
Jun 22, 202624.8927.2824.5927.2327.2312.01%3,561,187
Jun 18, 202624.5024.8423.8024.3124.310.79%2,286,298
Jun 17, 202623.8024.7523.6024.1224.122.42%920,377
Jun 16, 202623.8024.4523.3123.5523.55-2.61%694,953
Jun 15, 202624.3424.6423.7924.1824.181.60%1,218,650
Jun 12, 202623.5024.1123.2723.8023.802.15%1,447,436
Jun 11, 202622.0523.8821.9823.3023.305.33%1,285,351
Jun 10, 202623.3424.2021.8422.1222.12-6.43%2,249,878
Jun 9, 202623.5924.3222.5523.6423.641.37%1,160,527
Jun 8, 202623.6023.9123.0323.3223.320.56%812,214
Jun 5, 202624.2724.5622.5623.1923.19-6.08%1,031,149
Jun 4, 202624.2025.4623.8524.6924.693.48%632,166
Jun 3, 202624.6224.8323.5423.8623.86-2.49%956,646
Jun 2, 202625.3825.6923.8024.4724.47-4.67%1,178,691
Jun 1, 202625.3326.1524.5025.6725.671.30%1,450,130
May 29, 202624.4525.4824.1325.3425.343.51%2,176,609
May 28, 202623.7824.6323.4824.4824.482.13%715,906
May 27, 202623.7224.6923.4823.9723.97-0.66%754,327
May 26, 202623.4124.8623.0724.1324.132.99%1,110,015
May 22, 202623.8424.3423.4223.4323.43-1.84%516,334
May 21, 202623.6524.1723.2123.8723.870.55%405,609
May 20, 202623.0224.0923.0223.7423.744.35%797,381
May 19, 202623.2423.3622.6122.7522.75-2.78%754,549
May 18, 202624.0224.4123.2023.4023.40-1.60%1,126,852
May 15, 202624.3424.7423.6723.7823.78-4.69%968,197
May 14, 202625.5125.5124.2224.9524.95-0.20%695,220
May 13, 202624.7325.3024.5225.0025.000.40%637,678
May 12, 202624.6825.0824.1624.9024.900.16%691,073
May 11, 202625.3025.8124.8324.8624.86-1.97%637,930
May 8, 202624.6825.7024.3325.3625.362.34%967,753
May 7, 202625.7025.9224.5524.7824.78-4.69%893,070
May 6, 202625.0226.2824.2026.0026.00-0.23%1,825,430
May 5, 202626.3926.7025.2526.0626.060.04%1,150,853
May 4, 202625.5526.4025.4526.0526.051.44%1,223,768
May 1, 202625.6526.0025.0025.6825.680.71%986,410
Apr 30, 202624.4625.6924.0525.5025.505.68%1,163,504
Apr 29, 202624.4224.6423.9124.1324.13-2.70%1,121,012
Apr 28, 202624.8825.4724.1224.8024.80-0.60%1,478,470
Apr 27, 202625.4226.2024.8824.9524.95-2.16%1,141,548
Apr 24, 202625.4825.9124.5825.5025.501.47%731,360
Apr 23, 202626.2526.4324.7325.1325.13-5.60%1,526,655
Apr 22, 202625.0028.7224.8526.6226.628.56%4,112,699
Apr 21, 202621.6424.7820.2524.5224.527.83%3,647,981
Apr 20, 202624.2224.2222.2122.7422.74-6.23%2,045,704