Indicators

Arcus Biosciences Inc (NY: RCUS )

16.12 -0.16 (-0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.20	10.21	8.620	9.100	504,979	-1.08(-10.61%)
Sep 27, 2019	9.190	10.34	9.070	10.18	712,300	+1.37(+15.55%)
Sep 26, 2019	8.980	9.165	8.510	8.810	246,839	-0.17(-1.89%)
Sep 25, 2019	8.740	9.060	8.390	8.980	114,556	+0.12(+1.35%)
Sep 24, 2019	9.350	9.350	8.780	8.860	120,283	-0.36(-3.90%)
Sep 23, 2019	8.750	9.600	8.750	9.220	164,845	+0.43(+4.89%)
Sep 20, 2019	9.020	9.250	8.730	8.790	1,435,000	-0.24(-2.66%)
Sep 19, 2019	9.310	9.490	8.960	9.030	222,211	-0.22(-2.38%)
Sep 18, 2019	9.610	9.620	8.880	9.250	245,873	-0.33(-3.44%)
Sep 17, 2019	9.300	9.950	9.300	9.580	283,796	+0.19(+2.02%)
Sep 16, 2019	9.340	9.820	9.281	9.390	156,066	-0.03(-0.32%)
Sep 13, 2019	9.180	9.590	9.140	9.420	300,200	+0.30(+3.29%)
Sep 12, 2019	9.410	9.410	8.770	9.120	156,496	-0.19(-2.04%)
Sep 11, 2019	8.820	9.610	8.660	9.310	220,466	+0.49(+5.56%)
Sep 10, 2019	7.790	8.870	7.630	8.820	224,966	+0.99(+12.64%)
Sep 09, 2019	7.670	8.160	7.610	7.830	399,622	+0.22(+2.89%)
Sep 06, 2019	7.830	7.910	7.570	7.610	117,100	-0.19(-2.44%)
Sep 05, 2019	7.570	7.910	7.450	7.800	72,028	+0.34(+4.56%)
Sep 04, 2019	7.370	7.660	7.370	7.460	79,752	+0.10(+1.36%)

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.