Skip to main content

Arcus Biosciences Inc (NY: RCUS )

17.93 +0.64 (+3.70%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 17.26 18.09 16.96 17.29 628,273 +0.18(+1.05%)
Dec 05, 2024 16.80 17.71 16.79 17.11 913,713 +0.01(+0.06%)
Dec 04, 2024 16.44 17.43 16.05 17.10 919,099 +0.66(+4.01%)
Dec 03, 2024 15.90 16.63 15.63 16.44 697,153 +0.50(+3.14%)
Dec 02, 2024 15.32 16.05 15.13 15.94 610,712 +0.50(+3.24%)
Nov 29, 2024 15.76 15.85 15.41 15.44 321,542 -0.36(-2.28%)
Nov 27, 2024 15.77 16.39 15.56 15.80 553,424 +0.01(+0.06%)
Nov 26, 2024 14.39 16.60 14.36 15.79 1,075,094 +1.23(+8.45%)
Nov 25, 2024 14.95 15.40 14.55 14.56 812,860 -0.14(-0.95%)
Nov 22, 2024 14.29 15.07 14.20 14.70 534,476 +0.42(+2.94%)
Nov 21, 2024 14.71 14.71 14.15 14.28 676,301 -0.34(-2.33%)
Nov 20, 2024 14.47 15.01 14.26 14.62 597,884 +0.11(+0.76%)
Nov 19, 2024 14.29 14.77 14.19 14.51 355,724 +0.08(+0.55%)
Nov 18, 2024 15.49 15.73 14.35 14.43 685,629 -1.27(-8.09%)
Nov 15, 2024 15.89 16.05 14.89 15.70 923,670 -0.07(-0.44%)
Nov 14, 2024 16.14 16.48 15.67 15.77 472,649 -0.66(-4.02%)
Nov 13, 2024 16.87 17.21 16.30 16.43 563,119 -0.34(-2.03%)
Nov 12, 2024 17.37 17.76 16.74 16.77 442,251 -0.98(-5.52%)
Nov 11, 2024 18.24 18.98 17.63 17.75 1,121,396 -0.10(-0.56%)
Nov 08, 2024 16.47 17.91 16.41 17.85 1,113,558 +1.39(+8.44%)
Nov 07, 2024 16.13 16.75 15.30 16.46 2,495,273 +0.73(+4.64%)
Nov 06, 2024 16.23 16.43 15.24 15.73 1,017,424 +0.44(+2.88%)
Nov 05, 2024 15.41 15.50 15.03 15.29 536,920 -0.27(-1.74%)
Nov 04, 2024 15.24 16.00 15.07 15.56 590,487 +0.06(+0.39%)
Nov 01, 2024 15.43 15.78 15.19 15.50 814,470 +0.20(+1.31%)
Oct 31, 2024 16.01 16.13 15.00 15.30 508,293 -0.70(-4.37%)
Oct 30, 2024 16.27 16.71 15.96 16.00 352,941 -0.41(-2.50%)
Oct 29, 2024 16.33 17.23 16.18 16.41 854,953 -0.25(-1.50%)
Oct 28, 2024 16.51 16.97 16.27 16.66 684,193 +0.34(+2.08%)
Oct 25, 2024 18.15 18.45 16.04 16.32 958,148 -1.51(-8.47%)
Oct 24, 2024 17.91 18.98 17.31 17.83 1,945,397 +0.50(+2.89%)
Oct 23, 2024 16.70 17.55 16.44 17.33 1,442,687 +0.53(+3.15%)
Oct 22, 2024 16.80 17.15 16.74 16.80 756,720 -0.17(-1.00%)
Oct 21, 2024 17.95 18.12 16.46 16.97 1,063,341 -1.47(-7.97%)
Oct 18, 2024 18.35 18.64 18.11 18.44 457,429 +0.20(+1.10%)
Oct 17, 2024 18.00 18.46 17.76 18.24 926,609 +0.38(+2.13%)
Oct 16, 2024 18.00 18.35 17.61 17.86 897,383 +0.08(+0.45%)
Oct 15, 2024 17.96 18.29 17.75 17.78 477,808 -0.31(-1.71%)
Oct 14, 2024 18.36 18.70 17.93 18.09 442,554 -0.28(-1.52%)
Oct 11, 2024 16.99 18.40 16.88 18.37 1,022,866 +1.27(+7.43%)
Oct 10, 2024 17.41 17.55 15.91 17.10 1,155,166 -0.64(-3.61%)
Oct 09, 2024 17.32 17.90 17.22 17.74 399,610 +0.27(+1.55%)
Oct 08, 2024 18.47 18.72 17.46 17.47 898,661 +0.17(+0.98%)
Oct 07, 2024 16.78 17.72 16.71 17.30 683,888 +0.65(+3.90%)
Oct 04, 2024 15.62 16.70 15.51 16.65 648,650 +1.34(+8.75%)
Oct 03, 2024 15.19 16.06 15.12 15.31 763,366 -0.08(-0.52%)
Oct 02, 2024 15.55 15.66 15.07 15.39 516,378 -0.03(-0.19%)
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.