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

Arcus Biosciences Inc (NY: RCUS )

15.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2019 8.000 8.470 7.890 7.910 162,398 -0.09(-1.12%)
Jul 30, 2019 7.990 8.330 7.953 8.000 104,516 -0.05(-0.62%)
Jul 29, 2019 8.400 8.490 7.990 8.050 70,444 -0.37(-4.39%)
Jul 26, 2019 8.390 8.470 8.161 8.420 42,300 +0.13(+1.57%)
Jul 25, 2019 8.640 8.640 8.240 8.290 35,678 -0.38(-4.38%)
Jul 24, 2019 8.290 8.700 8.230 8.670 98,796 +0.32(+3.83%)
Jul 23, 2019 8.460 8.500 8.222 8.350 58,900 -0.12(-1.42%)
Jul 22, 2019 8.170 8.490 8.140 8.470 116,792 +0.30(+3.67%)
Jul 19, 2019 8.490 8.570 8.130 8.170 64,600 -0.36(-4.22%)
Jul 18, 2019 8.450 8.600 8.400 8.530 49,837 +0.08(+0.95%)
Jul 17, 2019 8.430 8.710 8.390 8.450 81,888 +0.01(+0.12%)
Jul 16, 2019 8.310 8.680 8.190 8.440 75,705 +0.11(+1.32%)
Jul 15, 2019 8.210 8.440 7.780 8.330 176,413 +0.23(+2.84%)
Jul 12, 2019 8.460 8.670 7.910 8.100 180,700 -0.42(-4.93%)
Jul 11, 2019 8.520 8.640 8.310 8.520 94,693 +0.02(+0.24%)
Jul 10, 2019 8.700 8.800 8.240 8.500 127,448 -0.09(-1.05%)
Jul 09, 2019 8.450 8.700 8.340 8.590 46,359 +0.03(+0.35%)
Jul 08, 2019 8.600 8.620 8.386 8.560 70,076 -0.14(-1.61%)
Jul 05, 2019 8.290 8.930 8.290 8.700 147,100 +0.37(+4.44%)
Jul 03, 2019 8.170 8.430 8.100 8.330 45,700 +0.16(+1.96%)
Jul 02, 2019 7.950 8.490 7.805 8.170 135,819 +0.23(+2.90%)
Jul 01, 2019 8.170 8.220 7.780 7.940 221,209 -0.01(-0.13%)
Jun 28, 2019 7.690 8.040 7.600 7.950 1,008,200 +0.22(+2.85%)
Jun 27, 2019 7.490 7.730 7.310 7.730 151,696 +0.44(+6.04%)
Jun 26, 2019 9.200 9.200 7.150 7.290 402,803 -2.18(-23.02%)
Jun 25, 2019 9.400 9.700 9.060 9.470 161,703 +0.20(+2.16%)
Jun 24, 2019 9.460 9.770 9.175 9.270 195,269 -0.17(-1.80%)
Jun 21, 2019 9.200 9.920 9.110 9.440 201,200 +0.17(+1.83%)
Jun 20, 2019 9.350 9.600 9.140 9.270 179,115 -0.01(-0.11%)
Jun 19, 2019 9.230 9.360 9.000 9.280 93,893 -0.01(-0.11%)
Jun 18, 2019 9.120 9.470 9.060 9.290 177,036 +0.24(+2.65%)
Jun 17, 2019 8.310 9.200 8.280 9.050 1,518,267 +0.77(+9.30%)
Jun 14, 2019 8.560 8.810 8.120 8.280 484,100 -0.26(-3.04%)
Jun 13, 2019 8.320 8.630 8.170 8.540 129,023 +0.25(+3.02%)
Jun 12, 2019 7.910 8.528 7.820 8.290 239,533 +0.50(+6.42%)
Jun 11, 2019 8.060 8.120 7.485 7.790 216,239 -0.22(-2.75%)
Jun 10, 2019 8.060 8.290 7.960 8.010 199,298 -0.05(-0.62%)
Jun 07, 2019 8.000 8.300 7.830 8.060 192,000 +0.07(+0.88%)
Jun 06, 2019 7.990 8.010 7.810 7.990 101,854 -0.02(-0.25%)
Jun 05, 2019 8.070 8.090 7.730 8.010 207,418 -0.01(-0.12%)
Jun 04, 2019 7.770 8.190 7.400 8.020 283,285 +0.31(+4.02%)
Jun 03, 2019 8.480 8.500 7.600 7.710 242,327 -0.77(-9.08%)
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%)
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.