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 (%)
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%)
Dec 02, 2019 8.280 8.450 7.910 8.060 133,040 -0.21(-2.54%)
Nov 29, 2019 8.350 8.570 8.150 8.270 69,900 -0.12(-1.43%)
Nov 27, 2019 8.740 8.800 8.340 8.390 77,600 -0.29(-3.34%)
Nov 26, 2019 9.540 9.540 8.630 8.680 114,898 -0.84(-8.82%)
Nov 25, 2019 8.870 9.560 8.790 9.520 259,127 +0.74(+8.43%)
Nov 22, 2019 8.060 8.920 8.050 8.780 244,500 +0.81(+10.16%)
Nov 21, 2019 7.820 8.000 7.645 7.970 82,291 +0.19(+2.44%)
Nov 20, 2019 7.520 7.970 7.520 7.780 129,469 +0.21(+2.77%)
Nov 19, 2019 7.420 7.770 7.370 7.570 54,129 +0.24(+3.27%)
Nov 18, 2019 7.640 7.690 7.190 7.330 136,419 -0.32(-4.18%)
Nov 15, 2019 8.060 8.060 7.550 7.650 87,400 -0.32(-4.02%)
Nov 14, 2019 8.070 8.070 7.865 7.970 55,157 -0.02(-0.25%)
Nov 13, 2019 7.950 8.030 7.730 7.990 89,254 -0.05(-0.62%)
Nov 12, 2019 8.150 8.394 7.870 8.040 155,072 +0.41(+5.37%)
Nov 11, 2019 7.500 7.715 7.330 7.630 93,773 +0.09(+1.19%)
Nov 08, 2019 7.470 7.655 7.310 7.540 120,700 -0.06(-0.79%)
Nov 07, 2019 8.130 8.210 7.490 7.600 168,691 -0.58(-7.09%)
Nov 06, 2019 8.030 8.440 7.820 8.180 167,890 -0.18(-2.15%)
Nov 05, 2019 8.100 8.420 7.960 8.360 140,741 +0.31(+3.85%)
Nov 04, 2019 8.170 8.249 7.720 8.050 131,348 -0.10(-1.23%)
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.