Skip to main content

Arcus Biosciences Inc (NY: RCUS )

18.88 +0.67 (+3.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.97 20.83 19.84 20.31 949,643 +0.60(+3.04%)
Jun 29, 2023 20.30 20.30 19.54 19.71 615,760 -0.39(-1.94%)
Jun 28, 2023 19.35 20.22 18.81 20.10 718,252 +0.84(+4.36%)
Jun 27, 2023 18.80 19.36 18.13 19.26 682,048 +0.53(+2.83%)
Jun 26, 2023 19.30 19.37 18.59 18.73 670,205 -0.51(-2.65%)
Jun 23, 2023 19.18 19.46 18.84 19.24 1,517,838 -0.03(-0.16%)
Jun 22, 2023 19.01 19.48 18.82 19.27 771,698 +0.36(+1.90%)
Jun 21, 2023 18.77 19.02 17.89 18.91 1,222,134 -0.04(-0.21%)
Jun 20, 2023 19.46 19.46 18.67 18.95 1,911,426 -0.59(-3.02%)
Jun 16, 2023 19.77 19.77 18.86 19.54 4,395,048 -0.06(-0.31%)
Jun 15, 2023 19.36 19.87 18.82 19.60 1,510,755 -0.25(-1.26%)
May 08, 2023 19.66 19.89 18.96 19.85 1,186,593 +0.29(+1.48%)
May 05, 2023 19.62 19.82 19.29 19.56 729,417 +0.07(+0.36%)
May 04, 2023 18.48 19.55 18.08 19.49 874,681 +0.93(+5.01%)
May 03, 2023 17.68 18.69 17.68 18.56 1,079,189 +0.72(+4.04%)
May 02, 2023 18.35 18.42 17.75 17.84 781,407 -0.60(-3.25%)
May 01, 2023 17.75 18.54 17.63 18.44 545,878 +0.59(+3.31%)
Apr 28, 2023 17.42 18.12 17.02 17.85 549,686 +0.34(+1.94%)
Apr 27, 2023 18.12 18.12 17.40 17.51 558,067 -0.48(-2.67%)
Apr 26, 2023 18.42 18.69 17.83 17.99 555,351 -0.45(-2.44%)
Apr 25, 2023 19.12 19.48 18.36 18.44 556,808 -0.87(-4.51%)
Apr 24, 2023 19.82 19.82 18.82 19.31 620,344 -0.68(-3.40%)
Apr 21, 2023 19.25 20.22 18.86 19.99 966,548 +0.83(+4.33%)
Apr 20, 2023 18.99 19.48 18.62 19.16 1,066,871 -0.02(-0.10%)
Apr 19, 2023 18.44 19.59 18.15 19.18 1,031,674 +0.50(+2.68%)
Apr 18, 2023 19.08 19.34 18.43 18.68 916,166 -0.28(-1.48%)
Apr 17, 2023 17.67 19.02 17.54 18.96 1,419,523 +1.42(+8.10%)
Apr 14, 2023 18.32 18.38 17.32 17.54 597,287 -0.92(-4.98%)
Apr 13, 2023 17.06 18.64 17.04 18.46 1,110,892 +1.49(+8.78%)
Apr 12, 2023 17.94 17.94 16.94 16.97 536,839 -0.73(-4.12%)
Apr 11, 2023 17.26 17.89 17.24 17.70 647,553 +0.34(+1.96%)
Apr 10, 2023 17.33 17.86 17.18 17.36 718,941 -0.21(-1.20%)
Apr 06, 2023 17.95 18.03 17.46 17.57 594,385 -0.26(-1.46%)
Apr 05, 2023 17.81 18.21 17.60 17.83 436,533 -0.06(-0.34%)
Apr 04, 2023 18.35 18.47 17.62 17.89 595,483 -0.35(-1.92%)
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.