Indicators

Arcus Biosciences Inc (NY: RCUS )

16.90 -0.56 (-3.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.25	32.48	28.37	31.35	3,428,700	+3.14(+11.13%)
May 28, 2020	26.99	29.85	26.72	28.21	1,486,148	+1.16(+4.29%)
May 27, 2020	28.54	30.89	26.58	27.05	2,429,729	-6.49(-19.35%)
May 26, 2020	36.38	36.61	33.33	33.54	314,348	-2.24(-6.26%)
May 22, 2020	36.35	36.62	34.78	35.78	246,500	-0.56(-1.54%)
May 21, 2020	36.66	37.41	35.78	36.34	386,425	-0.22(-0.60%)
May 20, 2020	34.12	36.71	33.62	36.56	503,949	+2.95(+8.78%)
May 19, 2020	33.53	34.38	33.23	33.61	330,676	-0.33(-0.97%)
May 18, 2020	35.76	36.79	33.14	33.94	660,682	-1.09(-3.11%)
May 15, 2020	31.35	36.19	30.89	35.03	1,292,700	+3.24(+10.19%)
May 14, 2020	28.21	32.37	26.84	31.79	1,691,511	+0.77(+2.48%)
May 13, 2020	29.22	32.69	28.64	31.02	868,721	+1.73(+5.91%)
May 12, 2020	30.49	30.84	29.15	29.29	971,929	-1.16(-3.81%)
May 11, 2020	29.87	30.95	29.17	30.45	705,896	+0.37(+1.23%)
May 08, 2020	29.65	30.81	27.94	30.08	827,100	+0.35(+1.18%)
May 07, 2020	27.93	31.00	26.80	29.73	841,473	+2.92(+10.89%)
May 06, 2020	27.00	27.39	25.90	26.81	353,058	-0.33(-1.22%)
May 05, 2020	27.29	27.63	26.53	27.14	1,286,158	+0.14(+0.52%)
May 04, 2020	25.76	27.17	25.31	27.00	653,865	+0.78(+2.97%)

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.