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

Arcus Biosciences Inc (NY: RCUS )

15.55 +0.82 (+5.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 7.290 8.150 7.280 7.810 174,100 +0.48(+6.55%)
Aug 29, 2019 6.870 7.420 6.830 7.330 116,713 +0.57(+8.43%)
Aug 28, 2019 6.690 6.960 6.690 6.760 109,388 +0.07(+1.05%)
Aug 27, 2019 6.780 6.850 6.540 6.690 330,488 +0.02(+0.30%)
Aug 26, 2019 6.540 6.780 6.420 6.670 121,267 +0.23(+3.57%)
Aug 23, 2019 6.750 6.910 6.360 6.440 121,700 -0.36(-5.29%)
Aug 22, 2019 7.000 7.050 6.720 6.800 67,362 -0.18(-2.58%)
Aug 21, 2019 7.230 7.250 6.970 6.980 255,849 -0.14(-1.97%)
Aug 20, 2019 7.210 7.280 6.945 7.120 70,173 -0.10(-1.39%)
Aug 19, 2019 7.510 7.510 7.140 7.220 313,524 -0.16(-2.17%)
Aug 16, 2019 7.150 7.600 7.080 7.380 157,900 +0.27(+3.80%)
Aug 15, 2019 7.010 7.250 6.840 7.110 70,940 +0.11(+1.57%)
Aug 14, 2019 7.300 7.460 6.980 7.000 154,678 -0.40(-5.41%)
Aug 13, 2019 7.190 7.560 7.190 7.400 69,452 +0.30(+4.23%)
Aug 12, 2019 7.090 7.580 7.040 7.100 217,993 -0.18(-2.47%)
Aug 09, 2019 7.570 7.718 7.260 7.280 170,800 -0.18(-2.41%)
Aug 08, 2019 6.910 7.560 6.890 7.460 307,078 +0.74(+11.01%)
Aug 07, 2019 6.780 7.100 6.320 6.720 448,130 -0.03(-0.44%)
Aug 06, 2019 6.640 6.960 6.520 6.750 137,693 +0.15(+2.27%)
Aug 05, 2019 6.740 6.740 6.300 6.600 279,340 -0.24(-3.51%)
Aug 02, 2019 7.260 7.350 6.720 6.840 129,400 -0.50(-6.81%)
Aug 01, 2019 7.910 8.060 7.250 7.340 138,339 -0.57(-7.21%)
Jul 31, 2019 8.000 8.470 7.890 7.910 162,398 -0.09(-1.12%)
Jul 30, 2019 7.990 8.330 7.953 8.000 104,516 -0.05(-0.62%)
Jul 29, 2019 8.400 8.490 7.990 8.050 70,444 -0.37(-4.39%)
Jul 26, 2019 8.390 8.470 8.161 8.420 42,300 +0.13(+1.57%)
Jul 25, 2019 8.640 8.640 8.240 8.290 35,678 -0.38(-4.38%)
Jul 24, 2019 8.290 8.700 8.230 8.670 98,796 +0.32(+3.83%)
Jul 23, 2019 8.460 8.500 8.222 8.350 58,900 -0.12(-1.42%)
Jul 22, 2019 8.170 8.490 8.140 8.470 116,792 +0.30(+3.67%)
Jul 19, 2019 8.490 8.570 8.130 8.170 64,600 -0.36(-4.22%)
Jul 18, 2019 8.450 8.600 8.400 8.530 49,837 +0.08(+0.95%)
Jul 17, 2019 8.430 8.710 8.390 8.450 81,888 +0.01(+0.12%)
Jul 16, 2019 8.310 8.680 8.190 8.440 75,705 +0.11(+1.32%)
Jul 15, 2019 8.210 8.440 7.780 8.330 176,413 +0.23(+2.84%)
Jul 12, 2019 8.460 8.670 7.910 8.100 180,700 -0.42(-4.93%)
Jul 11, 2019 8.520 8.640 8.310 8.520 94,693 +0.02(+0.24%)
Jul 10, 2019 8.700 8.800 8.240 8.500 127,448 -0.09(-1.05%)
Jul 09, 2019 8.450 8.700 8.340 8.590 46,359 +0.03(+0.35%)
Jul 08, 2019 8.600 8.620 8.386 8.560 70,076 -0.14(-1.61%)
Jul 05, 2019 8.290 8.930 8.290 8.700 147,100 +0.37(+4.44%)
Jul 03, 2019 8.170 8.430 8.100 8.330 45,700 +0.16(+1.96%)
Jul 02, 2019 7.950 8.490 7.805 8.170 135,819 +0.23(+2.90%)
Jul 01, 2019 8.170 8.220 7.780 7.940 221,209 -0.01(-0.13%)
Jun 28, 2019 7.690 8.040 7.600 7.950 1,008,200 +0.22(+2.85%)
Jun 27, 2019 7.490 7.730 7.310 7.730 151,696 +0.44(+6.04%)
Jun 26, 2019 9.200 9.200 7.150 7.290 402,803 -2.18(-23.02%)
Jun 25, 2019 9.400 9.700 9.060 9.470 161,703 +0.20(+2.16%)
Jun 24, 2019 9.460 9.770 9.175 9.270 195,269 -0.17(-1.80%)
Jun 21, 2019 9.200 9.920 9.110 9.440 201,200 +0.17(+1.83%)
Jun 20, 2019 9.350 9.600 9.140 9.270 179,115 -0.01(-0.11%)
Jun 19, 2019 9.230 9.360 9.000 9.280 93,893 -0.01(-0.11%)
Jun 18, 2019 9.120 9.470 9.060 9.290 177,036 +0.24(+2.65%)
Jun 17, 2019 8.310 9.200 8.280 9.050 1,518,267 +0.77(+9.30%)
Jun 14, 2019 8.560 8.810 8.120 8.280 484,100 -0.26(-3.04%)
Jun 13, 2019 8.320 8.630 8.170 8.540 129,023 +0.25(+3.02%)
Jun 12, 2019 7.910 8.528 7.820 8.290 239,533 +0.50(+6.42%)
Jun 11, 2019 8.060 8.120 7.485 7.790 216,239 -0.22(-2.75%)
Jun 10, 2019 8.060 8.290 7.960 8.010 199,298 -0.05(-0.62%)
Jun 07, 2019 8.000 8.300 7.830 8.060 192,000 +0.07(+0.88%)
Jun 06, 2019 7.990 8.010 7.810 7.990 101,854 -0.02(-0.25%)
Jun 05, 2019 8.070 8.090 7.730 8.010 207,418 -0.01(-0.12%)
Jun 04, 2019 7.770 8.190 7.400 8.020 283,285 +0.31(+4.02%)
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.