Home

Arcus Biosciences, Inc. Common Stock (RCUS)

10.81
+0.22 (2.08%)
NYSE · Last Trade: Sep 2nd, 8:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Arcus Biosciences, Inc. Common Stock (RCUS)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202510.6011.0610.5510.81534,95310.81
8/29/202510.6410.8110.3910.59548,27510.59
8/28/202510.5610.9610.5310.61633,06210.61
8/27/202510.3110.6210.2510.56517,59310.56
8/26/202510.1210.3910.0710.38548,44110.38
8/25/202510.5410.7610.1110.15632,91010.15
8/22/202510.5511.0010.4810.53726,94810.53
8/21/202510.0710.619.9210.48593,80610.48
8/20/202510.0310.239.9510.09569,13410.09
8/19/202510.5010.509.8110.06872,08710.06
8/18/202510.4910.7510.3710.47523,88710.47
8/15/202510.0410.519.9710.39883,98410.39
8/14/20259.9210.069.739.91740,2249.91
8/13/20259.7910.239.7410.06973,87410.06
8/12/20259.229.779.229.67995,3739.67
8/11/20259.019.318.889.161,031,6949.16
8/08/20259.279.448.969.06751,0069.06
8/07/20259.9710.749.229.281,478,5769.28
8/06/20259.429.539.099.49709,9499.49
8/05/20259.249.609.109.55778,0099.55
8/04/20259.179.308.999.23425,8669.23
8/01/20259.019.278.849.16805,0269.16
7/31/20259.359.459.069.13702,2149.13
7/30/20259.829.939.269.43544,9199.43
7/29/20259.899.899.519.61799,8399.61
7/28/202510.2210.349.789.851,304,5169.85
7/25/20259.8810.249.6110.23713,69510.23
7/24/20259.749.979.549.87591,4739.87
7/23/20259.339.899.199.75790,7489.75
7/22/20259.379.469.149.16492,3689.16
7/21/20259.249.509.179.26599,7509.26
7/18/20259.549.629.139.15437,2959.15
7/17/20259.239.619.239.42948,7789.42
7/16/20259.189.389.099.26494,3719.26
7/15/20259.689.688.979.03649,9059.03
7/14/20259.289.689.179.65607,5759.65
7/11/20259.389.489.249.33545,9589.33
7/10/20259.919.979.289.54688,7279.54
7/09/20258.579.388.579.33818,9109.33
7/08/20258.248.658.238.501,432,0378.50
7/07/20258.358.398.038.22858,7078.22
7/03/20258.608.758.338.47297,2058.47
7/02/20258.398.818.308.59710,2438.59
7/01/20258.148.617.928.361,090,3838.36
6/30/20258.058.418.018.141,118,2628.14
6/27/20258.488.647.917.953,749,8417.95
6/26/20258.618.758.488.50637,2958.50
6/25/20258.758.758.368.621,278,3788.62
6/24/20258.748.878.488.75681,0128.75
6/23/20258.608.758.388.63638,8758.63
6/20/20258.588.748.318.621,325,2198.62
6/18/20258.728.878.518.51847,0828.51
6/17/20259.009.188.718.70864,5388.70
6/16/20259.309.358.929.09655,1879.09
6/13/20259.139.348.949.24781,4059.24
6/12/20259.009.488.759.352,863,0209.35
6/11/202510.0810.159.079.081,802,7069.08
6/10/202510.0210.299.9110.02873,40810.02
6/09/202510.2910.299.729.85735,0619.85
6/06/20259.7410.119.669.97843,7549.97
6/05/20259.589.699.299.63638,9999.63
6/04/20259.9510.139.419.60921,8259.60
6/03/20259.1910.689.0310.031,693,46810.03