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 (%)
May 31, 2019 8.640 8.740 8.350 8.480 101,700 -0.26(-2.97%)
May 30, 2019 8.750 8.850 8.560 8.740 69,452 +0.03(+0.34%)
May 29, 2019 8.760 8.800 8.500 8.710 73,296 -0.19(-2.13%)
May 28, 2019 8.960 9.130 8.850 8.900 112,606 -0.06(-0.67%)
May 24, 2019 9.220 9.490 8.900 8.960 117,000 -0.08(-0.88%)
May 23, 2019 9.390 9.580 8.980 9.040 128,469 -0.48(-5.04%)
May 22, 2019 9.650 9.700 9.170 9.520 37,295 -0.17(-1.75%)
May 21, 2019 9.660 9.914 9.430 9.690 80,974 +0.05(+0.52%)
May 20, 2019 9.350 10.00 9.320 9.640 91,943 +0.18(+1.90%)
May 17, 2019 9.840 9.870 8.990 9.460 168,500 -0.47(-4.73%)
May 16, 2019 9.790 10.18 9.700 9.930 117,110 +0.20(+2.06%)
May 15, 2019 9.820 10.20 9.640 9.730 134,804 -0.24(-2.41%)
May 14, 2019 10.13 10.20 9.695 9.970 87,346 -0.11(-1.09%)
May 13, 2019 10.64 10.76 10.01 10.08 88,201 -0.77(-7.10%)
May 10, 2019 10.96 11.14 10.68 10.85 64,800 -0.15(-1.36%)
May 09, 2019 11.02 11.28 10.78 11.00 76,481 -0.02(-0.18%)
May 08, 2019 11.00 11.31 10.87 11.02 139,883 +0.07(+0.64%)
May 07, 2019 10.39 11.09 10.35 10.95 215,622 +0.42(+3.99%)
May 06, 2019 10.29 10.70 10.07 10.53 46,103 +0.00(+0.00%)
May 03, 2019 10.08 10.83 9.790 10.53 132,700 +0.57(+5.72%)
May 02, 2019 9.940 10.15 9.210 9.960 151,913 -0.08(-0.80%)
May 01, 2019 9.750 10.33 9.300 10.04 147,534 +0.32(+3.29%)
Apr 30, 2019 10.49 10.83 9.530 9.720 170,628 -0.77(-7.34%)
Apr 29, 2019 10.91 11.43 10.42 10.49 105,777 -0.39(-3.58%)
Apr 26, 2019 10.74 10.97 10.64 10.88 53,200 +0.19(+1.78%)
Apr 25, 2019 10.76 10.78 10.41 10.69 46,418 -0.09(-0.83%)
Apr 24, 2019 11.08 11.08 10.54 10.78 42,737 -0.22(-2.00%)
Apr 23, 2019 10.97 11.16 10.77 11.00 62,118 +0.10(+0.92%)
Apr 22, 2019 11.17 11.33 10.76 10.90 46,567 -0.33(-2.94%)
Apr 18, 2019 10.88 11.35 10.35 11.23 68,100 +0.33(+3.03%)
Apr 17, 2019 12.25 12.25 10.75 10.90 130,907 -1.33(-10.87%)
Apr 16, 2019 12.63 12.75 12.19 12.23 41,444 -0.29(-2.32%)
Apr 15, 2019 12.81 13.12 12.06 12.52 37,673 -0.30(-2.34%)
Apr 12, 2019 13.14 13.44 12.76 12.82 40,200 -0.22(-1.69%)
Apr 11, 2019 13.40 13.66 12.88 13.04 62,632 -0.34(-2.54%)
Apr 10, 2019 12.69 13.41 12.69 13.38 65,284 +0.75(+5.94%)
Apr 09, 2019 12.74 13.00 12.60 12.63 46,007 -0.18(-1.41%)
Apr 08, 2019 12.49 13.07 12.28 12.81 71,477 +0.30(+2.40%)
Apr 05, 2019 12.09 12.58 11.92 12.51 143,800 +0.44(+3.65%)
Apr 04, 2019 11.99 12.27 11.89 12.07 37,214 +0.10(+0.84%)
Apr 03, 2019 11.91 12.10 11.81 11.97 46,704 +0.17(+1.44%)
Apr 02, 2019 11.76 12.00 11.55 11.80 82,798 -0.09(-0.76%)
Apr 01, 2019 12.61 12.68 11.81 11.89 102,323 -0.60(-4.80%)
Mar 29, 2019 11.98 12.65 11.84 12.49 194,600 +0.59(+4.96%)
Mar 28, 2019 11.45 11.98 11.39 11.90 37,946 +0.46(+4.02%)
Mar 27, 2019 11.54 11.62 11.12 11.44 53,200 -0.10(-0.87%)
Mar 26, 2019 11.40 11.84 11.21 11.54 84,333 +0.31(+2.76%)
Mar 25, 2019 11.19 11.48 11.02 11.23 70,316 +0.04(+0.36%)
Mar 22, 2019 11.70 11.89 10.99 11.19 87,600 -0.67(-5.65%)
Mar 21, 2019 11.48 12.00 11.41 11.86 62,585 +0.31(+2.68%)
Mar 20, 2019 11.58 12.18 11.25 11.55 64,261 -0.02(-0.17%)
Mar 19, 2019 11.91 12.09 11.42 11.57 110,823 -0.19(-1.62%)
Mar 18, 2019 12.04 12.60 11.76 11.76 166,585 +0.09(+0.77%)
Mar 15, 2019 11.52 11.98 11.52 11.67 177,900 +0.24(+2.10%)
Mar 14, 2019 12.28 12.49 11.43 11.43 114,037 -0.80(-6.54%)
Mar 13, 2019 12.60 12.70 12.18 12.23 285,788 -0.19(-1.53%)
Mar 12, 2019 12.23 12.54 12.02 12.42 197,365 +0.29(+2.39%)
Mar 11, 2019 11.78 12.45 11.37 12.13 128,129 +0.45(+3.85%)
Mar 08, 2019 11.66 11.79 11.37 11.68 42,300 +0.01(+0.09%)
Mar 07, 2019 11.16 11.96 10.61 11.67 66,145 +0.49(+4.38%)
Mar 06, 2019 11.99 12.39 10.91 11.18 102,979 -0.84(-6.99%)
Mar 05, 2019 12.04 12.44 11.84 12.02 79,363 +0.02(+0.17%)
Mar 04, 2019 12.01 12.25 11.54 12.00 52,061 +0.04(+0.33%)
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.