Skip to main content

Arcus Biosciences Inc (NY: RCUS )

18.54 +0.33 (+1.81%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 19.62 19.62 19.02 19.10 503,775 -0.53(-2.70%)
Dec 28, 2023 18.90 19.67 18.90 19.63 835,663 +0.77(+4.08%)
Dec 27, 2023 18.42 18.87 18.18 18.86 646,035 +0.44(+2.39%)
Dec 26, 2023 18.40 18.74 18.22 18.42 454,698 +0.27(+1.49%)
Dec 22, 2023 17.81 18.34 17.38 18.15 655,208 +0.62(+3.54%)
Dec 21, 2023 17.34 17.76 17.20 17.53 395,924 +0.44(+2.57%)
Dec 20, 2023 18.21 18.30 17.00 17.09 735,262 -1.25(-6.82%)
Dec 19, 2023 17.90 18.40 17.78 18.34 794,788 +0.62(+3.50%)
Dec 18, 2023 18.02 18.02 17.44 17.72 950,929 -0.40(-2.21%)
Dec 15, 2023 17.71 18.41 17.50 18.12 2,953,410 +0.49(+2.78%)
Dec 14, 2023 17.73 17.81 17.12 17.63 1,866,844 +0.39(+2.26%)
Dec 13, 2023 16.07 17.34 16.07 17.24 870,957 +1.08(+6.68%)
Dec 12, 2023 16.03 16.33 15.71 16.16 623,390 +0.16(+1.00%)
Dec 11, 2023 15.62 16.04 15.19 16.00 539,225 +0.23(+1.46%)
Dec 08, 2023 15.66 16.02 15.40 15.77 496,989 +0.13(+0.83%)
Dec 07, 2023 15.89 16.06 15.51 15.64 604,581 -0.17(-1.08%)
Dec 06, 2023 15.81 16.31 15.62 15.81 568,108 +0.14(+0.89%)
Dec 05, 2023 15.91 16.11 15.59 15.67 571,690 -0.43(-2.67%)
Dec 04, 2023 16.04 16.57 15.94 16.10 990,956 +0.03(+0.19%)
Dec 01, 2023 14.95 16.10 14.38 16.07 801,268 +1.01(+6.71%)
Nov 30, 2023 15.03 15.36 14.90 15.06 864,830 +0.44(+3.01%)
Nov 29, 2023 14.24 14.98 14.24 14.62 542,673 +0.47(+3.32%)
Nov 28, 2023 14.08 14.18 13.67 14.15 338,677 +0.09(+0.64%)
Nov 27, 2023 14.12 14.12 13.49 14.06 900,855 +0.00(+0.00%)
Nov 24, 2023 13.82 14.16 13.82 14.06 163,307 +0.19(+1.37%)
Nov 22, 2023 14.07 14.20 13.62 13.87 443,147 +0.06(+0.43%)
Nov 21, 2023 13.77 14.10 13.53 13.81 466,120 -0.15(-1.07%)
Nov 20, 2023 14.61 14.88 13.89 13.96 571,313 -0.53(-3.66%)
Nov 17, 2023 14.19 14.81 14.19 14.49 540,582 +0.44(+3.13%)
Nov 16, 2023 14.52 14.57 13.83 14.05 527,621 -0.50(-3.44%)
Nov 15, 2023 14.23 15.25 14.23 14.55 682,620 +0.16(+1.11%)
Nov 14, 2023 13.89 14.55 13.89 14.39 914,431 +0.96(+7.15%)
Nov 13, 2023 13.38 13.58 12.95 13.43 484,025 -0.11(-0.81%)
Nov 10, 2023 13.65 13.75 13.11 13.54 842,172 -0.20(-1.46%)
Nov 09, 2023 16.10 16.10 13.72 13.74 834,849 -2.27(-14.18%)
Nov 08, 2023 16.54 16.95 15.59 16.01 1,030,563 -0.44(-2.67%)
Nov 07, 2023 15.79 16.52 15.57 16.45 1,488,116 +0.88(+5.65%)
Nov 06, 2023 16.53 16.53 15.35 15.57 2,067,437 -0.80(-4.89%)
Nov 03, 2023 16.09 16.76 16.09 16.37 1,082,774 +0.62(+3.94%)
Nov 02, 2023 16.22 16.48 15.60 15.75 834,856 -0.07(-0.44%)
Nov 01, 2023 15.84 15.85 15.46 15.82 666,634 +0.11(+0.70%)
Oct 31, 2023 14.85 15.74 14.72 15.71 732,637 +0.76(+5.08%)
Oct 30, 2023 14.49 15.10 14.47 14.95 730,484 +0.62(+4.33%)
Oct 27, 2023 16.01 16.01 14.33 14.33 881,392 -1.59(-9.99%)
Oct 26, 2023 15.66 16.14 15.56 15.92 487,829 +0.26(+1.66%)
Oct 25, 2023 15.69 16.06 15.53 15.66 489,569 -0.21(-1.32%)
Oct 24, 2023 16.33 16.66 15.54 15.87 868,683 -0.31(-1.92%)
Oct 23, 2023 16.04 16.38 15.84 16.18 794,548 +0.06(+0.37%)
Oct 20, 2023 15.69 16.37 15.52 16.12 750,830 +0.36(+2.28%)
Oct 19, 2023 16.14 16.27 15.68 15.76 667,442 -0.40(-2.48%)
Oct 18, 2023 16.42 16.45 16.06 16.16 695,730 -0.33(-2.00%)
Oct 17, 2023 16.24 16.90 16.24 16.49 560,523 +0.14(+0.86%)
Oct 16, 2023 16.12 16.80 16.12 16.35 603,862 +0.23(+1.43%)
Oct 13, 2023 15.91 16.35 15.65 16.12 575,390 +0.30(+1.90%)
Oct 12, 2023 16.39 16.39 15.53 15.82 571,526 -0.53(-3.24%)
Oct 11, 2023 16.62 16.79 16.17 16.35 354,506 -0.29(-1.74%)
Oct 10, 2023 16.36 16.91 16.30 16.64 430,843 +0.23(+1.40%)
Oct 09, 2023 16.56 16.57 16.00 16.41 476,639 -0.30(-1.80%)
Oct 06, 2023 16.10 16.71 16.07 16.71 660,331 +0.33(+2.01%)
Oct 05, 2023 15.69 16.68 15.64 16.38 1,373,157 +0.56(+3.54%)
Oct 04, 2023 17.00 17.03 15.75 15.82 852,684 -1.24(-7.27%)
Oct 03, 2023 17.24 17.73 17.00 17.06 900,891 -0.23(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.