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 (%)
Mar 31, 2021 28.10 28.59 27.04 28.08 1,053,456 +0.02(+0.07%)
Mar 30, 2021 28.27 28.38 26.69 28.06 1,115,995 -0.83(-2.87%)
Mar 29, 2021 32.39 32.43 28.82 28.89 500,595 -3.82(-11.68%)
Mar 26, 2021 33.00 33.80 30.86 32.71 450,000 -0.72(-2.15%)
Mar 25, 2021 31.25 33.56 30.36 33.43 738,753 +1.42(+4.44%)
Mar 24, 2021 34.98 34.98 31.87 32.01 486,245 -2.44(-7.08%)
Mar 23, 2021 35.41 35.41 33.98 34.45 311,089 -1.41(-3.93%)
Mar 22, 2021 37.09 37.65 35.41 35.86 347,185 -1.21(-3.26%)
Mar 19, 2021 35.29 37.18 34.97 37.07 944,400 +1.77(+5.01%)
Mar 18, 2021 35.86 37.86 35.17 35.30 335,790 -1.60(-4.34%)
Mar 17, 2021 34.44 37.37 34.13 36.90 316,507 +1.92(+5.49%)
Mar 16, 2021 35.03 36.00 34.01 34.98 358,850 -0.31(-0.88%)
Mar 15, 2021 36.20 36.95 34.95 35.29 473,797 -1.16(-3.18%)
Mar 12, 2021 38.51 39.19 35.43 36.45 709,700 -2.56(-6.56%)
Mar 11, 2021 35.95 39.10 34.70 39.01 1,130,204 +3.37(+9.46%)
Mar 10, 2021 33.02 35.93 32.66 35.64 466,567 +3.26(+10.07%)
Mar 09, 2021 32.34 33.48 31.70 32.38 321,470 +0.89(+2.83%)
Mar 08, 2021 33.92 33.95 30.81 31.49 617,495 -2.52(-7.41%)
Mar 05, 2021 33.79 34.59 31.70 34.01 625,300 +0.62(+1.86%)
Mar 04, 2021 34.15 35.97 33.00 33.39 706,654 -1.16(-3.36%)
Mar 03, 2021 36.19 36.28 34.09 34.55 588,241 -1.72(-4.74%)
Mar 02, 2021 36.65 36.89 35.19 36.27 380,163 -0.44(-1.20%)
Mar 01, 2021 35.59 36.87 35.52 36.71 328,743 +1.45(+4.11%)
Feb 26, 2021 34.26 35.59 33.68 35.26 366,800 +1.01(+2.95%)
Feb 25, 2021 35.77 36.21 33.44 34.25 482,041 -1.08(-3.06%)
Feb 24, 2021 33.13 35.77 32.47 35.33 479,635 +2.05(+6.16%)
Feb 23, 2021 31.18 35.00 30.85 33.28 737,387 +0.92(+2.84%)
Feb 22, 2021 31.39 33.04 30.85 32.36 564,694 +0.70(+2.21%)
Feb 19, 2021 32.06 33.31 31.41 31.66 472,400 -0.28(-0.88%)
Feb 18, 2021 34.00 34.00 31.12 31.94 652,990 -1.27(-3.82%)
Feb 17, 2021 33.62 34.16 32.11 33.21 999,157 -0.69(-2.04%)
Feb 16, 2021 36.44 37.00 33.75 33.90 423,503 -2.10(-5.83%)
Feb 12, 2021 37.10 37.22 34.98 36.00 689,100 -1.00(-2.70%)
Feb 11, 2021 38.69 38.69 36.76 37.00 453,926 -1.50(-3.90%)
Feb 10, 2021 40.14 40.40 37.90 38.50 513,033 -1.46(-3.65%)
Feb 09, 2021 41.48 42.36 39.67 39.96 276,483 -1.43(-3.45%)
Feb 08, 2021 41.14 42.07 40.74 41.39 451,188 +0.89(+2.20%)
Feb 05, 2021 40.02 41.42 39.30 40.50 422,000 +1.01(+2.56%)
Feb 04, 2021 39.10 41.09 39.01 39.49 580,678 +0.60(+1.54%)
Feb 03, 2021 40.50 41.13 38.83 38.89 429,298 +0.14(+0.36%)
Feb 02, 2021 39.00 39.29 38.09 38.75 521,111 +0.57(+1.49%)
Feb 01, 2021 37.91 38.29 35.50 38.18 522,532 +3.45(+9.93%)
Jan 29, 2021 35.63 37.11 34.27 34.73 291,500 -0.68(-1.92%)
Jan 28, 2021 34.72 36.48 34.59 35.41 286,602 +0.83(+2.40%)
Jan 27, 2021 35.01 36.84 33.69 34.58 616,339 -1.45(-4.02%)
Jan 26, 2021 39.00 39.14 35.62 36.03 392,641 -2.16(-5.66%)
Jan 25, 2021 38.68 39.48 37.47 38.19 390,708 -0.22(-0.57%)
Jan 22, 2021 36.64 38.87 36.50 38.41 388,600 +1.36(+3.67%)
Jan 21, 2021 38.60 39.01 36.67 37.05 420,445 -1.57(-4.07%)
Jan 20, 2021 37.23 38.88 36.79 38.62 558,668 +1.89(+5.15%)
Jan 19, 2021 38.37 38.44 36.00 36.73 469,560 -0.25(-0.68%)
Jan 15, 2021 39.03 40.01 34.83 36.98 939,400 -1.85(-4.76%)
Jan 14, 2021 36.00 38.90 35.70 38.83 998,020 +3.15(+8.83%)
Jan 13, 2021 34.29 35.74 33.52 35.68 485,944 +1.77(+5.22%)
Jan 12, 2021 32.18 35.24 32.07 33.91 543,343 +1.84(+5.74%)
Jan 11, 2021 30.20 33.12 29.58 32.07 486,509 +1.24(+4.02%)
Jan 08, 2021 30.37 31.93 29.55 30.83 557,000 +0.76(+2.53%)
Jan 07, 2021 28.92 30.77 28.68 30.07 462,881 +1.09(+3.76%)
Jan 06, 2021 26.86 29.74 26.61 28.98 950,427 +2.28(+8.54%)
Jan 05, 2021 26.33 26.86 25.68 26.70 418,023 +0.54(+2.06%)
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.