Skip to main content

Arcus Biosciences Inc (NY: RCUS )

16.19 +0.20 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 15.78 16.36 15.47 16.19 718,347 +0.20(+1.25%)
Jun 18, 2024 16.20 16.20 15.35 15.99 980,892 -0.21(-1.30%)
Jun 17, 2024 16.87 16.90 16.03 16.20 1,119,218 -0.77(-4.54%)
Jun 14, 2024 16.86 17.18 16.43 16.97 1,430,771 -0.03(-0.18%)
Jun 13, 2024 15.78 17.08 15.65 17.00 938,523 +1.19(+7.53%)
Jun 12, 2024 16.25 16.49 15.61 15.81 789,558 +0.16(+1.02%)
Jun 11, 2024 15.88 16.01 15.40 15.65 532,989 -0.44(-2.73%)
Jun 10, 2024 15.27 16.11 15.12 16.09 659,823 +0.59(+3.81%)
Jun 07, 2024 15.75 16.05 15.47 15.50 514,114 -0.40(-2.52%)
Jun 06, 2024 16.27 16.31 15.77 15.90 467,466 -0.38(-2.33%)
Jun 05, 2024 16.07 16.34 15.80 16.28 638,775 +0.28(+1.75%)
Jun 04, 2024 15.88 16.18 15.36 16.00 498,235 +0.16(+1.01%)
Jun 03, 2024 15.82 17.09 15.55 15.84 1,380,134 +0.77(+5.11%)
May 31, 2024 14.98 15.32 14.69 15.07 640,409 +0.14(+0.94%)
May 30, 2024 15.24 15.40 14.71 14.93 757,263 -0.22(-1.45%)
May 29, 2024 15.32 15.41 15.03 15.15 470,551 -0.52(-3.32%)
May 28, 2024 16.32 16.53 15.53 15.67 737,275 -0.45(-2.79%)
May 24, 2024 17.23 17.29 16.03 16.12 560,498 -0.16(-0.98%)
May 23, 2024 16.64 16.79 16.03 16.28 795,730 -0.47(-2.81%)
May 22, 2024 17.13 17.56 16.73 16.75 675,151 -0.49(-2.84%)
May 21, 2024 16.66 17.43 16.58 17.24 531,073 +0.46(+2.74%)
May 20, 2024 16.93 17.18 16.59 16.78 482,927 -0.12(-0.71%)
May 17, 2024 17.50 17.51 16.87 16.90 525,096 -0.56(-3.21%)
May 16, 2024 17.58 17.81 17.15 17.46 612,090 -0.09(-0.51%)
May 15, 2024 17.47 18.07 17.25 17.55 868,193 +0.44(+2.57%)
May 14, 2024 17.50 18.00 17.02 17.11 529,526 -0.10(-0.58%)
May 13, 2024 17.00 17.51 16.82 17.21 710,718 +0.50(+2.99%)
May 10, 2024 16.21 17.95 16.21 16.71 966,756 +0.56(+3.47%)
May 09, 2024 16.96 17.70 15.87 16.15 967,251 +0.89(+5.83%)
May 08, 2024 15.34 15.56 15.03 15.26 505,289 -0.30(-1.93%)
May 07, 2024 15.95 16.08 15.43 15.56 366,197 -0.39(-2.45%)
May 06, 2024 15.77 16.17 15.54 15.95 302,687 +0.25(+1.59%)
May 03, 2024 15.97 16.36 15.49 15.70 538,283 +0.20(+1.29%)
May 02, 2024 15.70 15.80 15.31 15.50 455,120 +0.00(+0.00%)
May 01, 2024 15.27 16.38 15.13 15.50 613,039 +0.27(+1.77%)
Apr 30, 2024 15.38 15.69 15.14 15.23 553,390 -0.40(-2.56%)
Apr 29, 2024 15.32 15.93 15.20 15.63 624,432 +0.08(+0.51%)
Apr 26, 2024 14.73 15.62 14.59 15.55 505,353 +0.82(+5.57%)
Apr 25, 2024 15.19 15.19 14.65 14.73 475,001 -0.70(-4.54%)
Apr 24, 2024 15.49 15.85 14.71 15.43 524,078 -0.07(-0.45%)
Apr 23, 2024 14.77 15.62 14.57 15.50 582,461 +0.82(+5.59%)
Apr 22, 2024 14.67 15.19 14.51 14.68 450,974 +0.09(+0.62%)
Apr 19, 2024 14.77 15.19 14.10 14.59 597,303 -0.25(-1.68%)
Apr 18, 2024 14.74 14.94 14.51 14.84 913,975 +0.00(+0.00%)
Apr 17, 2024 15.95 16.04 14.79 14.84 791,378 -1.03(-6.49%)
Apr 16, 2024 16.32 16.62 15.85 15.87 329,031 -0.42(-2.58%)
Apr 15, 2024 16.56 16.66 16.03 16.29 433,335 -0.29(-1.75%)
Apr 12, 2024 17.21 17.50 16.16 16.58 492,167 -0.71(-4.11%)
Apr 11, 2024 16.92 17.37 16.66 17.29 378,251 +0.56(+3.35%)
Apr 10, 2024 16.91 17.12 16.50 16.73 507,743 -0.72(-4.13%)
Apr 09, 2024 17.04 17.64 16.83 17.45 495,332 +0.48(+2.83%)
Apr 08, 2024 17.41 17.56 16.69 16.97 285,883 -0.37(-2.13%)
Apr 05, 2024 17.08 17.34 16.61 17.34 496,895 +0.07(+0.41%)
Apr 04, 2024 17.80 18.06 17.21 17.27 580,123 -0.42(-2.37%)
Apr 03, 2024 17.62 17.84 17.00 17.69 564,784 -0.03(-0.17%)
Apr 02, 2024 18.03 18.27 17.57 17.72 891,425 -0.76(-4.11%)
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.