Skip to main content

Arcus Biosciences Inc (NY: RCUS )

16.91 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.55 12.00 11.08 11.79 133,049 +0.25(+2.17%)
Feb 27, 2019 11.63 12.08 11.42 11.54 143,850 -0.12(-1.03%)
Feb 26, 2019 11.74 12.16 11.55 11.66 159,956 -0.10(-0.85%)
Feb 25, 2019 11.88 12.18 11.70 11.76 159,602 +0.11(+0.94%)
Feb 22, 2019 12.00 12.01 11.60 11.65 149,400 -0.34(-2.84%)
Feb 21, 2019 11.57 12.04 11.33 11.99 35,645 +0.39(+3.36%)
Feb 20, 2019 11.21 11.70 11.21 11.60 35,612 +0.39(+3.48%)
Feb 19, 2019 11.79 12.00 11.15 11.21 58,787 -0.68(-5.72%)
Feb 15, 2019 10.83 11.98 10.39 11.89 95,700 +1.14(+10.60%)
Feb 14, 2019 10.99 11.75 10.66 10.75 70,402 -0.41(-3.67%)
Feb 13, 2019 10.51 11.26 10.43 11.16 60,674 +0.75(+7.20%)
Feb 12, 2019 10.56 10.84 10.26 10.41 49,993 -0.03(-0.29%)
Feb 11, 2019 10.93 10.93 10.31 10.44 32,558 -0.37(-3.42%)
Feb 08, 2019 10.06 10.99 10.06 10.81 85,600 +0.69(+6.82%)
Feb 07, 2019 10.04 10.17 9.620 10.12 36,577 -0.02(-0.20%)
Feb 06, 2019 10.03 10.29 9.930 10.14 36,208 +0.06(+0.60%)
Feb 05, 2019 9.850 10.21 9.750 10.08 35,517 +0.30(+3.07%)
Feb 04, 2019 10.43 10.43 9.670 9.780 62,886 -0.64(-6.14%)
Feb 01, 2019 10.14 10.52 9.950 10.42 79,500 +0.25(+2.46%)
Jan 31, 2019 9.510 10.37 9.446 10.17 133,766 +0.67(+7.05%)
Jan 30, 2019 9.120 9.540 8.980 9.500 89,855 +0.47(+5.20%)
Jan 29, 2019 9.510 9.575 9.010 9.030 72,984 -0.44(-4.65%)
Jan 28, 2019 10.10 10.10 9.450 9.470 56,019 -0.78(-7.61%)
Jan 25, 2019 9.460 10.53 9.460 10.25 122,300 +0.89(+9.51%)
Jan 24, 2019 9.410 9.630 9.220 9.360 53,756 -0.07(-0.74%)
Jan 23, 2019 9.680 10.02 9.260 9.430 72,357 -0.20(-2.08%)
Jan 22, 2019 9.980 10.32 9.490 9.630 70,963 -0.42(-4.18%)
Jan 18, 2019 10.25 10.56 9.940 10.05 66,600 -0.15(-1.47%)
Jan 17, 2019 10.23 10.47 9.991 10.20 133,520 -0.16(-1.54%)
Jan 16, 2019 9.890 10.48 9.740 10.36 136,398 +0.56(+5.71%)
Jan 15, 2019 9.160 9.990 8.750 9.800 159,001 +0.73(+8.05%)
Jan 14, 2019 9.920 10.04 9.050 9.070 96,702 -0.92(-9.21%)
Jan 11, 2019 9.920 10.10 9.620 9.990 115,200 +0.02(+0.20%)
Jan 10, 2019 9.970 10.42 9.800 9.970 166,797 -0.15(-1.48%)
Jan 09, 2019 9.910 10.29 9.500 10.12 107,157 +0.25(+2.53%)
Jan 08, 2019 9.700 9.950 9.270 9.870 123,121 +0.26(+2.71%)
Jan 07, 2019 9.100 9.730 8.940 9.610 929,704 +0.66(+7.37%)
Jan 04, 2019 10.10 10.10 8.570 8.950 537,600 -1.47(-14.11%)
Jan 03, 2019 10.62 10.81 10.26 10.42 172,923 -0.26(-2.43%)
Jan 02, 2019 10.55 10.91 10.30 10.68 431,854 -0.09(-0.84%)
Dec 31, 2018 10.85 10.85 10.16 10.77 194,800 +0.05(+0.47%)
Dec 28, 2018 9.740 10.95 9.740 10.72 274,100 +0.96(+9.84%)
Dec 27, 2018 10.32 10.60 9.300 9.760 242,861 -0.83(-7.84%)
Dec 26, 2018 10.09 10.84 9.960 10.59 201,675 +0.60(+6.01%)
Dec 24, 2018 9.700 10.54 9.170 9.990 110,300 +0.16(+1.63%)
Dec 21, 2018 10.09 10.10 9.500 9.830 2,512,200 -0.18(-1.80%)
Dec 20, 2018 10.67 10.76 9.900 10.01 272,485 -0.79(-7.31%)
Dec 19, 2018 10.77 11.30 10.34 10.80 288,954 -0.17(-1.55%)
Dec 18, 2018 11.87 12.04 10.80 10.97 625,821 -0.85(-7.19%)
Dec 17, 2018 12.44 12.51 11.12 11.82 282,719 -0.72(-5.74%)
Dec 14, 2018 12.55 13.04 12.48 12.54 235,800 -0.04(-0.32%)
Dec 13, 2018 12.31 12.75 12.07 12.58 206,638 +0.33(+2.69%)
Dec 12, 2018 12.32 12.79 12.00 12.25 217,383 +0.10(+0.82%)
Dec 11, 2018 12.84 13.13 11.83 12.15 252,292 -0.49(-3.88%)
Dec 10, 2018 12.23 13.39 11.99 12.64 394,867 +0.48(+3.95%)
Dec 07, 2018 11.96 12.30 11.71 12.16 121,500 +0.24(+2.01%)
Dec 06, 2018 12.12 12.39 11.59 11.92 177,119 -0.35(-2.85%)
Dec 04, 2018 12.60 13.77 12.21 12.27 290,900 -0.54(-4.22%)
Dec 03, 2018 11.10 12.96 11.01 12.81 190,778 +1.39(+12.17%)
Nov 30, 2018 11.37 11.71 11.05 11.42 228,600 -0.02(-0.17%)
Nov 29, 2018 11.52 11.78 11.34 11.44 86,933 -0.08(-0.69%)
Nov 28, 2018 10.95 11.89 10.86 11.52 142,555 +0.59(+5.40%)
Nov 27, 2018 11.35 11.54 10.86 10.93 72,227 -0.33(-2.93%)
Nov 26, 2018 11.81 11.89 11.00 11.26 61,278 -0.37(-3.18%)
Nov 23, 2018 11.56 11.94 11.04 11.63 84,600 -0.03(-0.26%)
Nov 21, 2018 11.66 11.66 11.66 0 +0.64(+5.81%)
Nov 20, 2018 11.21 11.45 10.75 11.02 87,032 -0.42(-3.67%)
Nov 19, 2018 11.54 11.79 11.13 11.44 137,020 -0.21(-1.80%)
Nov 16, 2018 11.48 11.77 11.11 11.65 148,300 +0.06(+0.52%)
Nov 15, 2018 11.27 12.09 11.16 11.59 176,910 +0.25(+2.20%)
Nov 14, 2018 11.15 11.66 10.66 11.34 378,543 +0.20(+1.80%)
Nov 13, 2018 12.14 12.14 11.00 11.14 951,957 -0.86(-7.17%)
Nov 12, 2018 12.34 12.34 11.58 12.00 215,789 -0.26(-2.12%)
Nov 09, 2018 12.08 12.59 11.56 12.26 175,900 +0.42(+3.55%)
Nov 08, 2018 11.16 11.94 10.87 11.84 88,462 +0.58(+5.15%)
Nov 07, 2018 11.10 11.39 10.27 11.26 309,246 +0.11(+0.99%)
Nov 06, 2018 10.99 11.22 10.53 11.15 395,203 +0.16(+1.46%)
Nov 05, 2018 10.85 11.22 10.48 10.99 178,870 +0.18(+1.67%)
Nov 02, 2018 10.69 11.04 10.53 10.81 85,000 +0.23(+2.17%)
Nov 01, 2018 10.08 10.70 9.930 10.58 65,552 +0.53(+5.27%)
Oct 31, 2018 10.20 10.42 9.950 10.05 107,807 -0.03(-0.30%)
Oct 30, 2018 9.820 10.43 9.650 10.08 537,743 +0.34(+3.49%)
Oct 29, 2018 10.38 10.43 9.500 9.740 56,723 -0.55(-5.34%)
Oct 26, 2018 9.930 10.44 9.530 10.29 91,000 +0.26(+2.59%)
Oct 25, 2018 10.18 10.79 9.890 10.03 142,939 +0.27(+2.77%)
Oct 24, 2018 10.77 10.91 9.690 9.760 403,197 -1.04(-9.63%)
Oct 23, 2018 12.08 12.08 10.80 10.80 73,484 -1.45(-11.84%)
Oct 22, 2018 11.93 12.39 11.08 12.25 80,409 +0.46(+3.90%)
Oct 19, 2018 12.44 12.75 11.79 11.79 21,000 -0.61(-4.92%)
Oct 18, 2018 12.42 12.87 12.20 12.40 55,368 -0.02(-0.16%)
Oct 17, 2018 12.68 12.68 11.94 12.42 71,630 -0.20(-1.58%)
Oct 16, 2018 12.46 13.00 12.10 12.62 164,697 +0.31(+2.52%)
Oct 15, 2018 12.40 12.70 12.07 12.31 41,650 -0.13(-1.05%)
Oct 12, 2018 13.00 13.00 12.32 12.44 82,600 -0.32(-2.51%)
Oct 11, 2018 13.01 13.01 12.41 12.76 23,469 -0.27(-2.07%)
Oct 10, 2018 13.36 13.58 13.01 13.03 46,614 -0.27(-2.03%)
Oct 09, 2018 13.20 13.59 12.92 13.30 62,865 +0.42(+3.26%)
Oct 08, 2018 13.91 13.91 12.43 12.88 60,275 -0.96(-6.94%)
Oct 05, 2018 14.05 14.25 13.23 13.84 81,100 -0.10(-0.72%)
Oct 04, 2018 14.20 14.78 13.42 13.94 116,321 -0.31(-2.18%)
Oct 03, 2018 14.50 14.59 14.03 14.25 119,073 -0.16(-1.11%)
Oct 02, 2018 14.43 14.49 14.10 14.41 43,611 -0.09(-0.62%)
Oct 01, 2018 14.01 14.79 13.48 14.50 100,006 +0.56(+4.02%)
Sep 28, 2018 13.49 14.14 13.35 13.94 187,800 +0.36(+2.65%)
Sep 27, 2018 13.87 14.27 13.40 13.58 151,574 -0.27(-1.95%)
Sep 26, 2018 13.77 13.94 13.50 13.85 76,737 +0.15(+1.09%)
Sep 25, 2018 13.48 13.94 13.34 13.70 87,549 +0.23(+1.71%)
Sep 24, 2018 13.41 13.57 13.00 13.47 88,931 -0.04(-0.30%)
Sep 21, 2018 13.88 14.25 13.13 13.51 375,800 -0.36(-2.60%)
Sep 20, 2018 14.09 14.40 13.74 13.87 140,426 -0.15(-1.07%)
Sep 19, 2018 13.49 14.08 13.02 14.02 87,480 +0.70(+5.26%)
Sep 18, 2018 13.05 13.52 12.89 13.32 81,965 +0.38(+2.94%)
Sep 17, 2018 14.10 14.11 12.78 12.94 97,811 -1.19(-8.42%)
Sep 14, 2018 14.19 14.83 14.01 14.13 67,100 -0.06(-0.42%)
Sep 13, 2018 13.23 14.48 13.23 14.19 152,053 +1.01(+7.66%)
Sep 12, 2018 13.38 13.63 13.10 13.18 118,853 -0.22(-1.64%)
Sep 11, 2018 12.98 13.65 12.90 13.40 44,646 +0.41(+3.16%)
Sep 10, 2018 13.05 13.30 12.78 12.99 67,478 +0.14(+1.09%)
Sep 07, 2018 13.03 13.27 12.75 12.85 46,300 -0.21(-1.61%)
Sep 06, 2018 13.12 13.22 12.90 13.06 161,646 -0.03(-0.23%)
Sep 05, 2018 14.25 14.57 13.02 13.09 138,468 -1.38(-9.54%)
Sep 04, 2018 14.34 14.51 13.97 14.47 43,092 +0.07(+0.49%)
Aug 31, 2018 14.40 14.40 14.40 0 -0.07(-0.48%)
Aug 30, 2018 14.09 14.99 14.00 14.47 60,039 +0.54(+3.88%)
Aug 29, 2018 15.00 15.00 13.78 13.93 141,447 -0.96(-6.45%)
Aug 28, 2018 15.00 16.06 14.80 14.89 275,464 -0.06(-0.40%)
Aug 27, 2018 13.55 15.00 13.55 14.95 142,155 +1.47(+10.91%)
Aug 24, 2018 13.50 13.74 13.05 13.48 125,700 +0.00(+0.00%)
Aug 23, 2018 13.70 13.78 13.20 13.48 40,689 -0.16(-1.17%)
Aug 22, 2018 13.69 13.78 13.14 13.64 55,767 +0.14(+1.04%)
Aug 21, 2018 13.08 13.51 13.08 13.50 56,713 +0.40(+3.05%)
Aug 20, 2018 13.36 13.54 12.91 13.10 28,680 -0.17(-1.28%)
Aug 17, 2018 13.31 13.43 13.07 13.27 45,500 +0.10(+0.76%)
Aug 16, 2018 13.10 13.30 12.68 13.17 82,292 +0.20(+1.54%)
Aug 15, 2018 12.25 13.25 12.25 12.97 229,001 +0.68(+5.53%)
Aug 14, 2018 11.95 12.68 11.95 12.29 69,901 +0.45(+3.80%)
Aug 13, 2018 11.80 12.05 11.54 11.84 42,817 +0.01(+0.08%)
Aug 10, 2018 11.84 12.11 11.77 11.83 34,100 -0.10(-0.84%)
Aug 09, 2018 11.55 12.12 11.25 11.93 52,117 +0.41(+3.56%)
Aug 08, 2018 11.26 11.58 11.26 11.52 47,302 +0.28(+2.49%)
Aug 07, 2018 10.98 11.47 10.80 11.24 66,666 +0.36(+3.31%)
Aug 06, 2018 10.99 11.15 10.86 10.88 35,569 -0.12(-1.09%)
Aug 03, 2018 11.30 11.30 10.90 11.00 56,200 -0.24(-2.14%)
Aug 02, 2018 11.47 11.87 11.20 11.24 48,207 -0.29(-2.52%)
Aug 01, 2018 11.71 11.96 11.27 11.53 90,632 -0.17(-1.45%)
Jul 31, 2018 11.60 12.00 11.23 11.70 57,223 +0.15(+1.30%)
Jul 30, 2018 11.35 11.74 11.31 11.55 49,004 +0.23(+2.03%)
Jul 27, 2018 11.68 12.01 11.31 11.32 74,800 -0.35(-3.00%)
Jul 26, 2018 11.44 11.78 11.31 11.67 24,086 +0.23(+2.01%)
Jul 25, 2018 11.59 11.74 11.07 11.44 47,437 -0.10(-0.87%)
Jul 24, 2018 11.65 11.76 11.39 11.54 54,850 -0.01(-0.09%)
Jul 23, 2018 11.41 11.80 11.35 11.55 39,966 +0.09(+0.79%)
Jul 20, 2018 12.09 12.09 11.36 11.46 42,665 -0.63(-5.21%)
Jul 19, 2018 11.44 12.26 11.25 12.09 69,349 +0.65(+5.68%)
Jul 18, 2018 11.16 11.52 10.83 11.44 49,938 +0.32(+2.88%)
Jul 17, 2018 11.72 11.90 11.10 11.12 45,615 -0.57(-4.88%)
Jul 16, 2018 12.20 12.30 11.59 11.69 78,520 -0.53(-4.34%)
Jul 13, 2018 12.15 12.37 12.10 12.22 38,275 +0.11(+0.91%)
Jul 12, 2018 12.48 12.51 12.02 12.11 66,649 -0.36(-2.89%)
Jul 11, 2018 12.44 12.63 12.35 12.47 38,526 -0.04(-0.32%)
Jul 10, 2018 12.55 12.57 12.26 12.51 80,170 -0.12(-0.95%)
Jul 09, 2018 13.11 13.11 12.48 12.63 69,461 -0.31(-2.40%)
Jul 06, 2018 12.58 13.15 12.58 12.94 70,152 +0.35(+2.78%)
Jul 05, 2018 12.85 12.85 12.12 12.59 96,861 -0.16(-1.25%)
Jul 03, 2018 12.75 12.75 12.75 0 +0.23(+1.84%)
Jul 02, 2018 12.20 12.63 12.06 12.52 145,606 +0.28(+2.29%)
Jun 29, 2018 13.07 13.68 12.21 12.24 151,358 -0.71(-5.48%)
Jun 28, 2018 12.99 13.49 12.77 12.95 170,413 +0.10(+0.78%)
Jun 27, 2018 14.25 14.40 11.73 12.85 344,244 -1.37(-9.63%)
Jun 26, 2018 14.57 14.80 14.19 14.22 72,245 -0.34(-2.34%)
Jun 25, 2018 15.51 15.51 14.15 14.56 175,231 -0.89(-5.76%)
Jun 22, 2018 16.08 16.12 15.08 15.45 1,204,418 -0.57(-3.56%)
Jun 21, 2018 16.34 16.50 15.99 16.02 106,697 -0.24(-1.48%)
Jun 20, 2018 16.89 17.18 16.12 16.26 124,364 -0.69(-4.07%)
Jun 19, 2018 15.85 17.05 15.76 16.95 289,412 +0.95(+5.94%)
Jun 18, 2018 16.14 16.20 15.83 16.00 127,414 -0.02(-0.12%)
Jun 15, 2018 16.46 15.51 16.02 433,911 -0.04(-0.25%)
Jun 14, 2018 16.45 16.89 16.06 16.06 187,742 -0.31(-1.89%)
Jun 13, 2018 16.38 16.57 16.10 16.37 203,047 -0.04(-0.24%)
Jun 12, 2018 16.05 16.95 16.05 16.41 123,292 +0.29(+1.80%)
Jun 11, 2018 17.25 17.50 15.96 16.12 181,974 -0.83(-4.90%)
Jun 08, 2018 16.23 17.20 16.20 16.95 177,883 +0.67(+4.12%)
Jun 07, 2018 15.95 16.40 15.68 16.28 126,871 +0.32(+2.01%)
Jun 06, 2018 16.44 15.96 121,157 +0.11(+0.69%)
Jun 05, 2018 16.14 16.48 15.26 15.85 198,121 -0.30(-1.86%)
Jun 04, 2018 15.52 16.37 15.20 16.15 143,960 +0.64(+4.13%)
Jun 01, 2018 16.07 16.11 15.51 15.51 69,723 -0.42(-2.64%)
May 31, 2018 15.86 16.28 15.53 15.93 179,001 +0.10(+0.63%)
May 30, 2018 16.13 16.34 15.78 15.83 63,927 -0.16(-1.00%)
May 29, 2018 16.20 16.40 15.75 15.99 78,215 -0.26(-1.60%)
May 25, 2018 16.25 16.25 16.25 0 +0.07(+0.43%)
May 24, 2018 15.85 16.38 15.85 16.18 42,224 +0.28(+1.76%)
May 23, 2018 16.58 16.81 15.51 15.90 124,532 -0.81(-4.85%)
May 22, 2018 16.07 16.93 15.91 16.71 65,987 +0.73(+4.57%)
May 21, 2018 16.15 16.33 15.86 15.98 38,092 -0.14(-0.87%)
May 18, 2018 16.28 16.51 15.91 16.12 27,172 -0.16(-0.98%)
May 17, 2018 16.31 16.70 15.76 16.28 49,016 +0.09(+0.56%)
May 16, 2018 16.19 17.09 15.46 16.19 142,755 +0.06(+0.37%)
May 15, 2018 15.65 16.28 15.30 16.13 52,498 +0.44(+2.80%)
May 14, 2018 16.00 16.36 15.31 15.69 80,593 -0.32(-2.00%)
May 11, 2018 16.56 16.88 15.72 16.01 220,245 -0.31(-1.90%)
May 10, 2018 16.52 16.78 15.75 16.32 239,875 -0.52(-3.09%)
May 09, 2018 15.92 17.20 15.76 16.84 74,474 +0.98(+6.18%)
May 08, 2018 16.35 16.45 15.53 15.86 124,805 -0.51(-3.12%)
May 07, 2018 17.30 17.36 16.20 16.37 79,124 -0.68(-3.99%)
May 04, 2018 16.20 17.28 16.20 17.05 68,452 +0.75(+4.60%)
May 03, 2018 15.60 16.46 15.56 16.30 132,906 +0.62(+3.95%)
May 02, 2018 14.94 16.00 14.94 15.68 51,467 +0.59(+3.91%)
May 01, 2018 15.05 15.46 14.66 15.09 136,308 -0.13(-0.85%)
Apr 30, 2018 15.22 15.49 14.87 15.22 48,108 -0.12(-0.78%)
Apr 27, 2018 15.47 15.78 15.00 15.34 201,051 -0.30(-1.92%)
Apr 26, 2018 15.37 15.71 15.00 15.64 63,352 +0.16(+1.03%)
Apr 25, 2018 15.26 15.50 14.47 15.48 117,788 +0.09(+0.58%)
Apr 24, 2018 16.02 16.11 14.78 15.39 209,253 -0.61(-3.81%)
Apr 23, 2018 16.25 16.98 15.75 16.00 104,019 -0.30(-1.84%)
Apr 20, 2018 16.02 16.39 15.79 16.30 152,455 +0.15(+0.93%)
Apr 19, 2018 16.15 16.36 15.40 16.15 210,191 -0.25(-1.52%)
Apr 18, 2018 17.00 17.60 16.02 16.40 158,930 -0.55(-3.24%)
Apr 17, 2018 16.74 17.25 16.03 16.95 77,283 +0.24(+1.44%)
Apr 16, 2018 15.30 16.80 14.77 16.71 213,460 +1.44(+9.43%)
Apr 13, 2018 14.96 15.64 14.77 15.27 124,128 +0.37(+2.48%)
Apr 12, 2018 14.76 15.10 14.38 14.90 81,933 +0.05(+0.34%)
Apr 11, 2018 13.50 15.00 13.26 14.85 404,415 +1.30(+9.59%)
Apr 10, 2018 13.69 14.14 13.27 13.55 398,635 -0.14(-1.02%)
Apr 09, 2018 14.50 14.52 13.30 13.69 253,973 -0.65(-4.53%)
Apr 06, 2018 14.81 14.85 14.14 14.34 1,017,206 -0.71(-4.72%)
Apr 05, 2018 15.68 15.73 14.62 15.05 100,866 -0.60(-3.83%)
Apr 04, 2018 15.55 15.86 15.31 15.65 139,431 +0.04(+0.26%)
Apr 03, 2018 15.90 16.08 15.43 15.61 100,389 -0.28(-1.76%)
Apr 02, 2018 15.50 15.89 15.40 15.89 82,944 +0.45(+2.91%)
Mar 29, 2018 15.44 15.44 15.44 0 -0.58(-3.62%)
Mar 28, 2018 16.40 16.51 15.91 16.02 142,845 -0.38(-2.32%)
Mar 27, 2018 16.62 16.62 16.12 16.40 162,819 -0.02(-0.12%)
Mar 26, 2018 16.40 16.80 16.20 16.42 110,028 +0.35(+2.18%)
Mar 23, 2018 16.75 17.00 15.75 16.07 245,678 -0.57(-3.43%)
Mar 22, 2018 17.49 17.49 16.50 16.64 235,446 -1.07(-6.04%)
Mar 21, 2018 17.26 19.67 17.26 17.71 625,926 +0.51(+2.97%)
Mar 20, 2018 16.76 17.30 16.09 17.20 421,104 +0.47(+2.81%)
Mar 19, 2018 17.52 17.60 16.30 16.73 503,178 -0.87(-4.94%)
Mar 16, 2018 17.69 18.24 17.02 17.60 740,976 +0.60(+3.53%)
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.