Skip to main content

Arcus Biosciences Inc (NY: RCUS )

14.84 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 18.78 18.85 18.22 18.48 514,782 -0.40(-2.12%)
Mar 28, 2024 18.30 19.11 18.18 18.88 744,391 +0.67(+3.68%)
Mar 27, 2024 16.90 18.54 16.64 18.21 1,005,729 +1.56(+9.37%)
Mar 26, 2024 16.66 16.75 16.31 16.65 917,496 +0.18(+1.09%)
Mar 25, 2024 16.47 16.69 16.10 16.47 578,538 +0.04(+0.24%)
Mar 22, 2024 17.15 17.22 16.37 16.43 574,806 -0.81(-4.70%)
Mar 21, 2024 17.48 18.08 17.22 17.24 620,278 -0.25(-1.43%)
Mar 20, 2024 17.19 17.67 17.01 17.49 485,700 +0.19(+1.10%)
Mar 19, 2024 17.16 17.66 17.03 17.30 568,487 +0.08(+0.46%)
Mar 18, 2024 18.92 18.98 17.16 17.22 1,002,690 -1.76(-9.27%)
Mar 15, 2024 18.20 19.18 18.09 18.98 1,640,378 +0.66(+3.60%)
Mar 14, 2024 18.77 18.93 18.03 18.32 762,965 -0.73(-3.83%)
Mar 13, 2024 18.57 19.13 18.57 19.05 747,493 +0.41(+2.20%)
Mar 12, 2024 18.95 19.01 18.27 18.64 828,467 -0.37(-1.95%)
Mar 11, 2024 18.05 19.35 18.05 19.01 1,283,578 +1.02(+5.67%)
Mar 08, 2024 18.19 18.50 17.76 17.99 486,418 +0.07(+0.39%)
Mar 07, 2024 19.43 19.69 17.86 17.92 596,068 -1.44(-7.44%)
Mar 06, 2024 19.00 19.43 18.64 19.36 695,937 +0.58(+3.09%)
Mar 05, 2024 18.81 19.13 18.51 18.78 516,396 -0.23(-1.21%)
Mar 04, 2024 19.36 19.36 18.50 19.01 538,581 -0.09(-0.47%)
Mar 01, 2024 19.20 19.60 18.95 19.10 877,827 -0.03(-0.16%)
Feb 29, 2024 19.55 20.00 19.00 19.13 1,001,626 -0.02(-0.10%)
Feb 28, 2024 19.88 20.11 19.13 19.15 749,207 -1.03(-5.10%)
Feb 27, 2024 19.71 20.31 19.49 20.18 982,949 +0.52(+2.64%)
Feb 26, 2024 19.50 20.17 19.28 19.66 1,014,382 +0.13(+0.67%)
Feb 23, 2024 19.51 19.68 18.80 19.53 1,284,423 -0.14(-0.71%)
Feb 22, 2024 17.00 19.96 16.97 19.67 3,513,425 +3.26(+19.87%)
Feb 21, 2024 16.39 16.61 16.07 16.41 511,610 -0.19(-1.14%)
Feb 20, 2024 16.55 17.04 15.93 16.60 2,172,925 -0.20(-1.19%)
Feb 16, 2024 16.15 16.89 16.03 16.80 935,495 +0.39(+2.38%)
Feb 15, 2024 16.13 16.50 15.97 16.41 1,002,343 +0.45(+2.82%)
Feb 14, 2024 15.48 16.08 15.27 15.96 628,169 +0.69(+4.52%)
Feb 13, 2024 15.77 15.85 15.13 15.27 893,056 -1.19(-7.23%)
Feb 12, 2024 16.13 16.91 15.91 16.46 944,928 +0.65(+4.11%)
Feb 09, 2024 15.30 16.12 15.22 15.81 874,724 +0.60(+3.94%)
Feb 08, 2024 14.83 15.32 14.74 15.21 672,912 +0.38(+2.56%)
Feb 07, 2024 15.31 15.31 14.76 14.83 632,350 -0.49(-3.20%)
Feb 06, 2024 15.16 15.61 15.13 15.32 606,825 +0.10(+0.66%)
Feb 05, 2024 14.80 15.40 14.76 15.22 677,525 +0.26(+1.74%)
Feb 02, 2024 15.55 15.72 14.62 14.96 898,694 -0.89(-5.62%)
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.