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

Arcus Biosciences Inc (NY: RCUS )

15.70 +0.20 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Sep 03, 2019 7.730 7.940 7.190 7.360 93,544 -0.45(-5.76%)
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%)
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.