Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcus Biosciences Inc (NY: RCUS )

15.50 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.850 10.18 9.840 10.10 155,000 +0.25(+2.54%)
Dec 30, 2019 10.72 10.74 9.710 9.850 166,339 -0.80(-7.51%)
Dec 27, 2019 10.95 10.96 10.55 10.65 97,700 -0.14(-1.30%)
Dec 26, 2019 10.25 10.88 10.17 10.79 100,116 +0.61(+5.99%)
Dec 24, 2019 9.920 10.27 9.800 10.18 55,300 +0.32(+3.25%)
Dec 23, 2019 9.530 10.05 9.200 9.860 82,579 +0.43(+4.56%)
Dec 20, 2019 8.820 9.490 8.720 9.430 240,600 +0.66(+7.53%)
Dec 19, 2019 8.360 8.820 8.300 8.770 106,290 +0.41(+4.90%)
Dec 18, 2019 8.500 8.600 8.263 8.360 38,377 +0.01(+0.12%)
Dec 17, 2019 8.650 8.650 8.190 8.350 115,661 -0.30(-3.47%)
Dec 16, 2019 8.720 8.897 8.590 8.650 64,738 +0.00(+0.00%)
Dec 13, 2019 8.920 9.110 8.560 8.650 76,300 -0.29(-3.24%)
Dec 12, 2019 8.800 9.060 8.730 8.940 65,066 +0.13(+1.48%)
Dec 11, 2019 8.590 8.940 8.505 8.810 67,471 +0.26(+3.04%)
Dec 10, 2019 8.190 8.690 8.180 8.550 95,242 +0.37(+4.52%)
Dec 09, 2019 8.210 8.400 8.120 8.180 58,261 -0.04(-0.49%)
Dec 06, 2019 7.890 8.390 7.690 8.220 72,700 +0.43(+5.52%)
Dec 05, 2019 7.940 7.980 7.730 7.790 70,307 -0.12(-1.52%)
Dec 04, 2019 8.320 8.420 7.750 7.910 127,238 -0.30(-3.65%)
Dec 03, 2019 7.840 8.230 7.820 8.210 90,969 +0.15(+1.86%)
Dec 02, 2019 8.280 8.450 7.910 8.060 133,040 -0.21(-2.54%)
Nov 29, 2019 8.350 8.570 8.150 8.270 69,900 -0.12(-1.43%)
Nov 27, 2019 8.740 8.800 8.340 8.390 77,600 -0.29(-3.34%)
Nov 26, 2019 9.540 9.540 8.630 8.680 114,898 -0.84(-8.82%)
Nov 25, 2019 8.870 9.560 8.790 9.520 259,127 +0.74(+8.43%)
Nov 22, 2019 8.060 8.920 8.050 8.780 244,500 +0.81(+10.16%)
Nov 21, 2019 7.820 8.000 7.645 7.970 82,291 +0.19(+2.44%)
Nov 20, 2019 7.520 7.970 7.520 7.780 129,469 +0.21(+2.77%)
Nov 19, 2019 7.420 7.770 7.370 7.570 54,129 +0.24(+3.27%)
Nov 18, 2019 7.640 7.690 7.190 7.330 136,419 -0.32(-4.18%)
Nov 15, 2019 8.060 8.060 7.550 7.650 87,400 -0.32(-4.02%)
Nov 14, 2019 8.070 8.070 7.865 7.970 55,157 -0.02(-0.25%)
Nov 13, 2019 7.950 8.030 7.730 7.990 89,254 -0.05(-0.62%)
Nov 12, 2019 8.150 8.394 7.870 8.040 155,072 +0.41(+5.37%)
Nov 11, 2019 7.500 7.715 7.330 7.630 93,773 +0.09(+1.19%)
Nov 08, 2019 7.470 7.655 7.310 7.540 120,700 -0.06(-0.79%)
Nov 07, 2019 8.130 8.210 7.490 7.600 168,691 -0.58(-7.09%)
Nov 06, 2019 8.030 8.440 7.820 8.180 167,890 -0.18(-2.15%)
Nov 05, 2019 8.100 8.420 7.960 8.360 140,741 +0.31(+3.85%)
Nov 04, 2019 8.170 8.249 7.720 8.050 131,348 -0.10(-1.23%)
Nov 01, 2019 7.930 8.340 7.870 8.150 104,300 +0.30(+3.82%)
Oct 31, 2019 7.500 7.900 7.350 7.850 164,739 +0.34(+4.53%)
Oct 30, 2019 7.610 7.670 7.390 7.510 163,232 -0.12(-1.57%)
Oct 29, 2019 7.860 7.980 7.570 7.630 135,056 -0.23(-2.93%)
Oct 28, 2019 8.150 8.150 7.780 7.860 142,788 -0.26(-3.20%)
Oct 25, 2019 7.880 8.240 7.850 8.120 137,100 +0.24(+3.05%)
Oct 24, 2019 8.530 8.730 7.810 7.880 249,566 -0.67(-7.84%)
Oct 23, 2019 8.950 9.000 8.500 8.550 186,046 -0.28(-3.17%)
Oct 22, 2019 8.510 8.910 8.430 8.830 571,927 +0.35(+4.13%)
Oct 21, 2019 8.580 8.720 8.250 8.480 933,069 +0.04(+0.47%)
Oct 18, 2019 8.400 8.500 8.130 8.440 182,500 +0.03(+0.36%)
Oct 17, 2019 8.190 8.530 8.100 8.410 938,865 +0.29(+3.57%)
Oct 16, 2019 8.150 8.330 8.000 8.120 1,116,714 +0.07(+0.87%)
Oct 15, 2019 8.050 8.210 8.000 8.050 125,080 +0.04(+0.50%)
Oct 14, 2019 8.170 8.280 7.990 8.010 155,959 -0.19(-2.32%)
Oct 11, 2019 8.170 8.490 7.400 8.200 147,500 +0.20(+2.50%)
Oct 10, 2019 7.970 8.110 7.935 8.000 105,824 +0.03(+0.38%)
Oct 09, 2019 8.250 8.430 7.880 7.970 139,626 -0.16(-1.97%)
Oct 08, 2019 8.000 8.420 7.920 8.130 211,551 -0.07(-0.85%)
Oct 07, 2019 8.640 8.720 8.150 8.200 204,114 -0.59(-6.71%)
Oct 04, 2019 8.570 8.810 8.460 8.790 87,400 +0.16(+1.85%)
Oct 03, 2019 8.140 8.720 8.020 8.630 174,239 +0.46(+5.63%)
Oct 02, 2019 8.430 8.560 8.030 8.170 232,942 -0.43(-5.00%)
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.