Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcus Biosciences Inc (NY: RCUS )

15.70 +0.20 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2019 7.930 8.340 7.870 8.150 104,300 +0.30(+3.82%)
Oct 31, 2019 7.500 7.900 7.350 7.850 164,739 +0.34(+4.53%)
Oct 30, 2019 7.610 7.670 7.390 7.510 163,232 -0.12(-1.57%)
Oct 29, 2019 7.860 7.980 7.570 7.630 135,056 -0.23(-2.93%)
Oct 28, 2019 8.150 8.150 7.780 7.860 142,788 -0.26(-3.20%)
Oct 25, 2019 7.880 8.240 7.850 8.120 137,100 +0.24(+3.05%)
Oct 24, 2019 8.530 8.730 7.810 7.880 249,566 -0.67(-7.84%)
Oct 23, 2019 8.950 9.000 8.500 8.550 186,046 -0.28(-3.17%)
Oct 22, 2019 8.510 8.910 8.430 8.830 571,927 +0.35(+4.13%)
Oct 21, 2019 8.580 8.720 8.250 8.480 933,069 +0.04(+0.47%)
Oct 18, 2019 8.400 8.500 8.130 8.440 182,500 +0.03(+0.36%)
Oct 17, 2019 8.190 8.530 8.100 8.410 938,865 +0.29(+3.57%)
Oct 16, 2019 8.150 8.330 8.000 8.120 1,116,714 +0.07(+0.87%)
Oct 15, 2019 8.050 8.210 8.000 8.050 125,080 +0.04(+0.50%)
Oct 14, 2019 8.170 8.280 7.990 8.010 155,959 -0.19(-2.32%)
Oct 11, 2019 8.170 8.490 7.400 8.200 147,500 +0.20(+2.50%)
Oct 10, 2019 7.970 8.110 7.935 8.000 105,824 +0.03(+0.38%)
Oct 09, 2019 8.250 8.430 7.880 7.970 139,626 -0.16(-1.97%)
Oct 08, 2019 8.000 8.420 7.920 8.130 211,551 -0.07(-0.85%)
Oct 07, 2019 8.640 8.720 8.150 8.200 204,114 -0.59(-6.71%)
Oct 04, 2019 8.570 8.810 8.460 8.790 87,400 +0.16(+1.85%)
Oct 03, 2019 8.140 8.720 8.020 8.630 174,239 +0.46(+5.63%)
Oct 02, 2019 8.430 8.560 8.030 8.170 232,942 -0.43(-5.00%)
Oct 01, 2019 8.930 9.080 8.590 8.600 303,468 -0.50(-5.49%)
Sep 30, 2019 10.20 10.21 8.620 9.100 504,979 -1.08(-10.61%)
Sep 27, 2019 9.190 10.34 9.070 10.18 712,300 +1.37(+15.55%)
Sep 26, 2019 8.980 9.165 8.510 8.810 246,839 -0.17(-1.89%)
Sep 25, 2019 8.740 9.060 8.390 8.980 114,556 +0.12(+1.35%)
Sep 24, 2019 9.350 9.350 8.780 8.860 120,283 -0.36(-3.90%)
Sep 23, 2019 8.750 9.600 8.750 9.220 164,845 +0.43(+4.89%)
Sep 20, 2019 9.020 9.250 8.730 8.790 1,435,000 -0.24(-2.66%)
Sep 19, 2019 9.310 9.490 8.960 9.030 222,211 -0.22(-2.38%)
Sep 18, 2019 9.610 9.620 8.880 9.250 245,873 -0.33(-3.44%)
Sep 17, 2019 9.300 9.950 9.300 9.580 283,796 +0.19(+2.02%)
Sep 16, 2019 9.340 9.820 9.281 9.390 156,066 -0.03(-0.32%)
Sep 13, 2019 9.180 9.590 9.140 9.420 300,200 +0.30(+3.29%)
Sep 12, 2019 9.410 9.410 8.770 9.120 156,496 -0.19(-2.04%)
Sep 11, 2019 8.820 9.610 8.660 9.310 220,466 +0.49(+5.56%)
Sep 10, 2019 7.790 8.870 7.630 8.820 224,966 +0.99(+12.64%)
Sep 09, 2019 7.670 8.160 7.610 7.830 399,622 +0.22(+2.89%)
Sep 06, 2019 7.830 7.910 7.570 7.610 117,100 -0.19(-2.44%)
Sep 05, 2019 7.570 7.910 7.450 7.800 72,028 +0.34(+4.56%)
Sep 04, 2019 7.370 7.660 7.370 7.460 79,752 +0.10(+1.36%)
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.