Skip to main content
logo
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
23.64
+0.32 (1.37%)
Jun 9, 2026, 4:00 PM EDT - Market closed

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%1,047,611
Apr 14, 202622.5223.0922.4723.0123.012.77%660,419
Apr 13, 202622.4323.1322.0722.3922.390.22%755,158
Apr 10, 202623.4123.4122.2722.3422.34-4.04%590,564
Apr 9, 202622.3723.3922.3123.2823.282.78%565,758
Apr 8, 202622.7023.1722.1722.6522.652.63%1,060,944
Apr 7, 202622.1522.3221.5922.0722.07-0.76%714,514
Apr 6, 202622.9223.1722.1522.2422.24-3.14%655,031
Apr 2, 202621.9523.4521.5222.9622.965.13%1,576,105
Apr 1, 202622.0722.6721.6021.8421.841.11%1,478,498
Mar 31, 202621.2422.0921.2421.6021.604.60%1,460,538
Mar 30, 202620.2720.9620.0020.6520.651.82%718,200