Skip to main content

Arcus Biosciences Inc (NY: RCUS )

18.88 +0.67 (+3.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 19.98 21.04 19.98 20.50 1,143,325 +0.41(+2.04%)
Aug 30, 2023 20.15 20.73 19.99 20.09 1,350,004 -0.09(-0.45%)
Aug 29, 2023 21.80 21.91 20.18 20.18 1,227,670 -1.58(-7.26%)
Aug 28, 2023 22.85 23.19 21.43 21.76 1,105,483 -0.83(-3.67%)
Aug 25, 2023 22.91 23.14 21.34 22.59 1,154,152 -0.33(-1.44%)
Aug 24, 2023 23.00 23.56 22.53 22.92 1,358,809 -0.11(-0.48%)
Aug 23, 2023 23.22 25.47 22.57 23.03 4,637,935 +4.22(+22.43%)
Aug 22, 2023 18.93 19.13 18.42 18.81 437,421 -0.16(-0.84%)
Aug 21, 2023 19.07 19.47 18.61 18.97 530,243 -0.07(-0.37%)
Aug 18, 2023 17.48 19.07 17.48 19.04 677,426 +1.42(+8.06%)
Aug 17, 2023 17.70 17.70 17.25 17.62 426,398 -0.08(-0.45%)
Aug 16, 2023 17.81 18.01 17.58 17.70 421,106 -0.27(-1.50%)
Aug 15, 2023 18.08 18.26 17.90 17.97 952,587 -0.06(-0.33%)
Aug 14, 2023 18.17 18.35 17.65 18.03 463,242 -0.18(-0.99%)
Aug 11, 2023 18.34 18.82 18.19 18.21 420,828 -0.23(-1.25%)
Aug 10, 2023 17.89 18.48 17.89 18.44 494,905 +0.40(+2.22%)
Aug 09, 2023 18.64 18.76 17.93 18.04 661,507 -0.40(-2.17%)
Aug 08, 2023 18.06 18.55 17.73 18.44 993,440 +0.23(+1.26%)
Aug 07, 2023 19.31 19.36 18.09 18.21 669,106 -0.81(-4.26%)
Aug 04, 2023 19.05 19.32 18.91 19.02 472,379 -0.01(-0.05%)
Aug 03, 2023 19.20 19.37 18.96 19.03 432,146 -0.11(-0.57%)
Aug 02, 2023 19.19 19.34 18.76 19.14 603,072 -0.37(-1.90%)
Aug 01, 2023 19.60 19.71 19.17 19.51 539,988 -0.39(-1.96%)
Jul 31, 2023 19.99 20.17 19.41 19.90 439,558 +0.00(+0.00%)
Jul 28, 2023 19.78 20.64 19.60 19.90 818,368 +0.40(+2.05%)
Jul 27, 2023 19.50 19.90 19.19 19.50 812,901 +0.06(+0.31%)
Jul 26, 2023 19.38 19.97 19.10 19.44 912,102 +0.16(+0.83%)
Jul 25, 2023 19.47 19.72 19.15 19.28 1,000,820 -0.22(-1.13%)
Jul 24, 2023 19.81 19.90 19.39 19.50 646,150 -0.54(-2.69%)
Jul 21, 2023 19.81 20.10 19.51 20.04 653,826 +0.40(+2.04%)
Jul 20, 2023 19.80 20.14 19.36 19.64 623,298 -0.13(-0.66%)
Jul 19, 2023 20.24 20.66 19.69 19.77 909,425 -0.64(-3.14%)
Jul 18, 2023 21.85 21.91 20.34 20.41 710,695 -1.32(-6.07%)
Jul 17, 2023 21.95 22.38 21.53 21.73 622,498 -0.17(-0.78%)
Jul 14, 2023 22.64 22.84 21.74 21.90 559,631 -0.78(-3.44%)
Jul 13, 2023 23.70 23.71 22.23 22.68 953,085 -0.86(-3.65%)
Jul 12, 2023 23.08 24.17 22.88 23.54 1,726,884 +0.88(+3.88%)
Jul 11, 2023 21.90 23.13 21.90 22.66 1,366,772 +0.78(+3.56%)
Jul 10, 2023 20.40 21.90 20.35 21.88 942,296 +1.51(+7.41%)
Jul 07, 2023 20.66 21.04 20.30 20.37 543,899 -0.30(-1.45%)
Jul 06, 2023 20.27 21.24 20.11 20.67 1,689,319 +0.00(+0.00%)
Jul 05, 2023 20.58 20.88 20.38 20.67 658,196 +0.23(+1.13%)
Jul 03, 2023 20.41 20.95 20.06 20.44 423,596 +0.13(+0.64%)
Jun 30, 2023 19.97 20.83 19.84 20.31 949,643 +0.60(+3.04%)
Jun 29, 2023 20.30 20.30 19.54 19.71 615,760 -0.39(-1.94%)
Jun 28, 2023 19.35 20.22 18.81 20.10 718,252 +0.84(+4.36%)
Jun 27, 2023 18.80 19.36 18.13 19.26 682,048 +0.53(+2.83%)
Jun 26, 2023 19.30 19.37 18.59 18.73 670,205 -0.51(-2.65%)
Jun 23, 2023 19.18 19.46 18.84 19.24 1,517,838 -0.03(-0.16%)
Jun 22, 2023 19.01 19.48 18.82 19.27 771,698 +0.36(+1.90%)
Jun 21, 2023 18.77 19.02 17.89 18.91 1,222,134 -0.04(-0.21%)
Jun 20, 2023 19.46 19.46 18.67 18.95 1,911,426 -0.59(-3.02%)
Jun 16, 2023 19.77 19.77 18.86 19.54 4,395,048 -0.06(-0.31%)
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.