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

Arcus Biosciences Inc (NY: RCUS )

16.71 +0.56 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2020 13.92 15.34 13.65 15.22 287,600 +0.80(+5.55%)
Feb 27, 2020 15.00 15.36 13.84 14.42 325,293 -0.84(-5.50%)
Feb 26, 2020 15.35 16.66 14.61 15.26 289,214 +0.39(+2.62%)
Feb 25, 2020 16.44 16.97 14.76 14.87 351,246 -1.57(-9.55%)
Feb 24, 2020 16.82 17.00 15.29 16.44 475,807 -0.88(-5.08%)
Feb 21, 2020 15.95 18.44 15.51 17.32 765,300 +1.37(+8.59%)
Feb 20, 2020 15.93 16.83 15.35 15.95 707,128 +0.21(+1.33%)
Feb 19, 2020 12.73 16.20 12.67 15.74 1,563,274 +3.31(+26.63%)
Feb 18, 2020 10.95 12.86 10.95 12.43 1,081,720 +1.40(+12.69%)
Feb 14, 2020 11.40 11.40 11.00 11.03 53,000 -0.41(-3.58%)
Feb 13, 2020 11.22 11.98 11.07 11.44 118,806 +0.18(+1.60%)
Feb 12, 2020 11.58 11.60 10.85 11.26 78,101 -0.22(-1.92%)
Feb 11, 2020 11.77 12.00 11.46 11.48 73,111 -0.20(-1.71%)
Feb 10, 2020 11.15 11.87 11.05 11.68 121,073 +0.49(+4.38%)
Feb 07, 2020 11.24 12.06 11.04 11.19 89,300 -0.14(-1.24%)
Feb 06, 2020 11.30 11.40 11.02 11.33 84,398 -0.08(-0.70%)
Feb 05, 2020 10.20 11.54 10.18 11.41 279,123 +1.40(+13.99%)
Feb 04, 2020 9.430 10.03 9.255 10.01 639,563 +0.79(+8.57%)
Feb 03, 2020 9.130 9.490 9.035 9.220 1,151,014 +0.44(+5.01%)
Jan 31, 2020 8.990 9.040 8.550 8.780 102,000 -0.32(-3.52%)
Jan 30, 2020 9.010 9.175 8.900 9.100 45,695 -0.02(-0.22%)
Jan 29, 2020 9.650 9.710 9.060 9.120 53,900 -0.55(-5.69%)
Jan 28, 2020 9.760 9.950 9.600 9.670 235,539 +0.02(+0.21%)
Jan 27, 2020 9.140 10.18 9.130 9.650 83,460 +0.27(+2.88%)
Jan 24, 2020 9.490 9.630 9.160 9.380 78,800 -0.08(-0.85%)
Jan 23, 2020 9.830 9.900 9.230 9.460 115,292 -0.49(-4.92%)
Jan 22, 2020 10.10 10.48 9.900 9.950 126,008 -0.07(-0.70%)
Jan 21, 2020 10.13 10.38 9.840 10.02 72,324 -0.21(-2.05%)
Jan 17, 2020 10.65 10.70 10.16 10.23 82,000 -0.23(-2.20%)
Jan 16, 2020 10.50 10.80 10.35 10.46 143,726 +0.10(+0.97%)
Jan 15, 2020 10.23 10.58 10.19 10.36 61,661 +0.12(+1.17%)
Jan 14, 2020 9.900 10.48 9.900 10.24 80,372 +0.30(+3.02%)
Jan 13, 2020 10.01 10.23 9.740 9.940 80,677 -0.10(-1.00%)
Jan 10, 2020 10.28 10.35 9.940 10.04 68,500 -0.14(-1.38%)
Jan 09, 2020 10.09 10.29 9.935 10.18 44,429 +0.17(+1.70%)
Jan 08, 2020 9.780 10.28 9.579 10.01 96,140 +0.37(+3.84%)
Jan 07, 2020 9.450 9.870 9.050 9.640 79,305 +0.13(+1.37%)
Jan 06, 2020 9.590 9.830 9.455 9.510 65,255 -0.19(-1.96%)
Jan 03, 2020 9.630 9.910 9.370 9.700 110,800 -0.16(-1.62%)
Jan 02, 2020 10.10 10.14 9.590 9.860 58,854 -0.24(-2.38%)
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%)
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.