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 (%)
Aug 31, 2018 14.40 14.40 14.40 0 -0.07(-0.48%)
Aug 30, 2018 14.09 14.99 14.00 14.47 60,039 +0.54(+3.88%)
Aug 29, 2018 15.00 15.00 13.78 13.93 141,447 -0.96(-6.45%)
Aug 28, 2018 15.00 16.06 14.80 14.89 275,464 -0.06(-0.40%)
Aug 27, 2018 13.55 15.00 13.55 14.95 142,155 +1.47(+10.91%)
Aug 24, 2018 13.50 13.74 13.05 13.48 125,700 +0.00(+0.00%)
Aug 23, 2018 13.70 13.78 13.20 13.48 40,689 -0.16(-1.17%)
Aug 22, 2018 13.69 13.78 13.14 13.64 55,767 +0.14(+1.04%)
Aug 21, 2018 13.08 13.51 13.08 13.50 56,713 +0.40(+3.05%)
Aug 20, 2018 13.36 13.54 12.91 13.10 28,680 -0.17(-1.28%)
Aug 17, 2018 13.31 13.43 13.07 13.27 45,500 +0.10(+0.76%)
Aug 16, 2018 13.10 13.30 12.68 13.17 82,292 +0.20(+1.54%)
Aug 15, 2018 12.25 13.25 12.25 12.97 229,001 +0.68(+5.53%)
Aug 14, 2018 11.95 12.68 11.95 12.29 69,901 +0.45(+3.80%)
Aug 13, 2018 11.80 12.05 11.54 11.84 42,817 +0.01(+0.08%)
Aug 10, 2018 11.84 12.11 11.77 11.83 34,100 -0.10(-0.84%)
Aug 09, 2018 11.55 12.12 11.25 11.93 52,117 +0.41(+3.56%)
Aug 08, 2018 11.26 11.58 11.26 11.52 47,302 +0.28(+2.49%)
Aug 07, 2018 10.98 11.47 10.80 11.24 66,666 +0.36(+3.31%)
Aug 06, 2018 10.99 11.15 10.86 10.88 35,569 -0.12(-1.09%)
Aug 03, 2018 11.30 11.30 10.90 11.00 56,200 -0.24(-2.14%)
Aug 02, 2018 11.47 11.87 11.20 11.24 48,207 -0.29(-2.52%)
Aug 01, 2018 11.71 11.96 11.27 11.53 90,632 -0.17(-1.45%)
Jul 31, 2018 11.60 12.00 11.23 11.70 57,223 +0.15(+1.30%)
Jul 30, 2018 11.35 11.74 11.31 11.55 49,004 +0.23(+2.03%)
Jul 27, 2018 11.68 12.01 11.31 11.32 74,800 -0.35(-3.00%)
Jul 26, 2018 11.44 11.78 11.31 11.67 24,086 +0.23(+2.01%)
Jul 25, 2018 11.59 11.74 11.07 11.44 47,437 -0.10(-0.87%)
Jul 24, 2018 11.65 11.76 11.39 11.54 54,850 -0.01(-0.09%)
Jul 23, 2018 11.41 11.80 11.35 11.55 39,966 +0.09(+0.79%)
Jul 20, 2018 12.09 12.09 11.36 11.46 42,665 -0.63(-5.21%)
Jul 19, 2018 11.44 12.26 11.25 12.09 69,349 +0.65(+5.68%)
Jul 18, 2018 11.16 11.52 10.83 11.44 49,938 +0.32(+2.88%)
Jul 17, 2018 11.72 11.90 11.10 11.12 45,615 -0.57(-4.88%)
Jul 16, 2018 12.20 12.30 11.59 11.69 78,520 -0.53(-4.34%)
Jul 13, 2018 12.15 12.37 12.10 12.22 38,275 +0.11(+0.91%)
Jul 12, 2018 12.48 12.51 12.02 12.11 66,649 -0.36(-2.89%)
Jul 11, 2018 12.44 12.63 12.35 12.47 38,526 -0.04(-0.32%)
Jul 10, 2018 12.55 12.57 12.26 12.51 80,170 -0.12(-0.95%)
Jul 09, 2018 13.11 13.11 12.48 12.63 69,461 -0.31(-2.40%)
Jul 06, 2018 12.58 13.15 12.58 12.94 70,152 +0.35(+2.78%)
Jul 05, 2018 12.85 12.85 12.12 12.59 96,861 -0.16(-1.25%)
Jul 03, 2018 12.75 12.75 12.75 0 +0.23(+1.84%)
Jul 02, 2018 12.20 12.63 12.06 12.52 145,606 +0.28(+2.29%)
Jun 29, 2018 13.07 13.68 12.21 12.24 151,358 -0.71(-5.48%)
Jun 28, 2018 12.99 13.49 12.77 12.95 170,413 +0.10(+0.78%)
Jun 27, 2018 14.25 14.40 11.73 12.85 344,244 -1.37(-9.63%)
Jun 26, 2018 14.57 14.80 14.19 14.22 72,245 -0.34(-2.34%)
Jun 25, 2018 15.51 15.51 14.15 14.56 175,231 -0.89(-5.76%)
Jun 22, 2018 16.08 16.12 15.08 15.45 1,204,418 -0.57(-3.56%)
Jun 21, 2018 16.34 16.50 15.99 16.02 106,697 -0.24(-1.48%)
Jun 20, 2018 16.89 17.18 16.12 16.26 124,364 -0.69(-4.07%)
Jun 19, 2018 15.85 17.05 15.76 16.95 289,412 +0.95(+5.94%)
Jun 18, 2018 16.14 16.20 15.83 16.00 127,414 -0.02(-0.12%)
Jun 15, 2018 16.46 15.51 16.02 433,911 -0.04(-0.25%)
Jun 14, 2018 16.45 16.89 16.06 16.06 187,742 -0.31(-1.89%)
Jun 13, 2018 16.38 16.57 16.10 16.37 203,047 -0.04(-0.24%)
Jun 12, 2018 16.05 16.95 16.05 16.41 123,292 +0.29(+1.80%)
Jun 11, 2018 17.25 17.50 15.96 16.12 181,974 -0.83(-4.90%)
Jun 08, 2018 16.23 17.20 16.20 16.95 177,883 +0.67(+4.12%)
Jun 07, 2018 15.95 16.40 15.68 16.28 126,871 +0.32(+2.01%)
Jun 06, 2018 16.44 15.96 121,157 +0.11(+0.69%)
Jun 05, 2018 16.14 16.48 15.26 15.85 198,121 -0.30(-1.86%)
Jun 04, 2018 15.52 16.37 15.20 16.15 143,960 +0.64(+4.13%)
Jun 01, 2018 16.07 16.11 15.51 15.51 69,723 -0.42(-2.64%)
May 31, 2018 15.86 16.28 15.53 15.93 179,001 +0.10(+0.63%)
May 30, 2018 16.13 16.34 15.78 15.83 63,927 -0.16(-1.00%)
May 29, 2018 16.20 16.40 15.75 15.99 78,215 -0.26(-1.60%)
May 25, 2018 16.25 16.25 16.25 0 +0.07(+0.43%)
May 24, 2018 15.85 16.38 15.85 16.18 42,224 +0.28(+1.76%)
May 23, 2018 16.58 16.81 15.51 15.90 124,532 -0.81(-4.85%)
May 22, 2018 16.07 16.93 15.91 16.71 65,987 +0.73(+4.57%)
May 21, 2018 16.15 16.33 15.86 15.98 38,092 -0.14(-0.87%)
May 18, 2018 16.28 16.51 15.91 16.12 27,172 -0.16(-0.98%)
May 17, 2018 16.31 16.70 15.76 16.28 49,016 +0.09(+0.56%)
May 16, 2018 16.19 17.09 15.46 16.19 142,755 +0.06(+0.37%)
May 15, 2018 15.65 16.28 15.30 16.13 52,498 +0.44(+2.80%)
May 14, 2018 16.00 16.36 15.31 15.69 80,593 -0.32(-2.00%)
May 11, 2018 16.56 16.88 15.72 16.01 220,245 -0.31(-1.90%)
May 10, 2018 16.52 16.78 15.75 16.32 239,875 -0.52(-3.09%)
May 09, 2018 15.92 17.20 15.76 16.84 74,474 +0.98(+6.18%)
May 08, 2018 16.35 16.45 15.53 15.86 124,805 -0.51(-3.12%)
May 07, 2018 17.30 17.36 16.20 16.37 79,124 -0.68(-3.99%)
May 04, 2018 16.20 17.28 16.20 17.05 68,452 +0.75(+4.60%)
May 03, 2018 15.60 16.46 15.56 16.30 132,906 +0.62(+3.95%)
May 02, 2018 14.94 16.00 14.94 15.68 51,467 +0.59(+3.91%)
May 01, 2018 15.05 15.46 14.66 15.09 136,308 -0.13(-0.85%)
Apr 30, 2018 15.22 15.49 14.87 15.22 48,108 -0.12(-0.78%)
Apr 27, 2018 15.47 15.78 15.00 15.34 201,051 -0.30(-1.92%)
Apr 26, 2018 15.37 15.71 15.00 15.64 63,352 +0.16(+1.03%)
Apr 25, 2018 15.26 15.50 14.47 15.48 117,788 +0.09(+0.58%)
Apr 24, 2018 16.02 16.11 14.78 15.39 209,253 -0.61(-3.81%)
Apr 23, 2018 16.25 16.98 15.75 16.00 104,019 -0.30(-1.84%)
Apr 20, 2018 16.02 16.39 15.79 16.30 152,455 +0.15(+0.93%)
Apr 19, 2018 16.15 16.36 15.40 16.15 210,191 -0.25(-1.52%)
Apr 18, 2018 17.00 17.60 16.02 16.40 158,930 -0.55(-3.24%)
Apr 17, 2018 16.74 17.25 16.03 16.95 77,283 +0.24(+1.44%)
Apr 16, 2018 15.30 16.80 14.77 16.71 213,460 +1.44(+9.43%)
Apr 13, 2018 14.96 15.64 14.77 15.27 124,128 +0.37(+2.48%)
Apr 12, 2018 14.76 15.10 14.38 14.90 81,933 +0.05(+0.34%)
Apr 11, 2018 13.50 15.00 13.26 14.85 404,415 +1.30(+9.59%)
Apr 10, 2018 13.69 14.14 13.27 13.55 398,635 -0.14(-1.02%)
Apr 09, 2018 14.50 14.52 13.30 13.69 253,973 -0.65(-4.53%)
Apr 06, 2018 14.81 14.85 14.14 14.34 1,017,206 -0.71(-4.72%)
Apr 05, 2018 15.68 15.73 14.62 15.05 100,866 -0.60(-3.83%)
Apr 04, 2018 15.55 15.86 15.31 15.65 139,431 +0.04(+0.26%)
Apr 03, 2018 15.90 16.08 15.43 15.61 100,389 -0.28(-1.76%)
Apr 02, 2018 15.50 15.89 15.40 15.89 82,944 +0.45(+2.91%)
Mar 29, 2018 15.44 15.44 15.44 0 -0.58(-3.62%)
Mar 28, 2018 16.40 16.51 15.91 16.02 142,845 -0.38(-2.32%)
Mar 27, 2018 16.62 16.62 16.12 16.40 162,819 -0.02(-0.12%)
Mar 26, 2018 16.40 16.80 16.20 16.42 110,028 +0.35(+2.18%)
Mar 23, 2018 16.75 17.00 15.75 16.07 245,678 -0.57(-3.43%)
Mar 22, 2018 17.49 17.49 16.50 16.64 235,446 -1.07(-6.04%)
Mar 21, 2018 17.26 19.67 17.26 17.71 625,926 +0.51(+2.97%)
Mar 20, 2018 16.76 17.30 16.09 17.20 421,104 +0.47(+2.81%)
Mar 19, 2018 17.52 17.60 16.30 16.73 503,178 -0.87(-4.94%)
Mar 16, 2018 17.69 18.24 17.02 17.60 740,976 +0.60(+3.53%)
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.