Arcus Biosciences, Inc. RCUS
NYSE · United States · Health Technology
$25.48-0.35 (-1.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.49 | -1.32% | $25.86 | $26.11 | $25.28 | 163.81K |
| 2026-09-30 | $25.83 | +0.70% | $26.18 | $26.35 | $25.56 | 1.36M |
| 2026-09-29 | $25.65 | +2.56% | $24.93 | $26.04 | $24.76 | 1.25M |
| 2026-09-28 | $25.01 | +0.16% | $24.85 | $25.50 | $24.35 | 1.25M |
| 2026-09-25 | $24.97 | -0.36% | $25.16 | $25.29 | $24.33 | 1.72M |
| 2026-09-24 | $25.06 | -5.04% | $26.20 | $26.49 | $24.42 | 2.04M |
| 2026-09-23 | $26.39 | -1.79% | $26.86 | $27.90 | $25.84 | 1.56M |
| 2026-09-22 | $26.87 | +3.55% | $26.34 | $27.11 | $26.04 | 1.39M |
| 2026-09-21 | $25.95 | +2.81% | $25.54 | $26.03 | $25.06 | 1.11M |
| 2026-09-18 | $25.24 | -1.17% | $25.74 | $25.74 | $25.02 | 2.90M |
| 2026-09-17 | $25.54 | +3.61% | $25.31 | $25.92 | $25.05 | 2.01M |
| 2026-09-16 | $24.65 | +1.36% | $24.79 | $25.28 | $24.18 | 2.30M |
| 2026-09-15 | $24.32 | +1.04% | $23.89 | $24.35 | $23.31 | 1.93M |
| 2026-09-14 | $24.07 | -2.11% | $24.59 | $24.99 | $24.02 | 1.72M |
| 2026-09-11 | $24.59 | -5.97% | $26.50 | $26.58 | $24.32 | 4.28M |
| 2026-09-10 | $26.15 | -8.21% | $28.02 | $28.45 | $25.91 | 2.39M |
| 2026-09-09 | $28.49 | -1.96% | $28.71 | $29.30 | $28.20 | 1.83M |
| 2026-09-08 | $29.06 | -2.02% | $29.21 | $29.50 | $28.79 | 1.36M |
| 2026-09-04 | $29.66 | -1.56% | $29.64 | $30.10 | $29.40 | 737.00K |
| 2026-09-03 | $30.13 | +0.94% | $29.92 | $30.20 | $29.19 | 681.70K |
| 2026-09-02 | $29.85 | +0.47% | $30.17 | $31.47 | $29.32 | 1.23M |
| 2026-09-01 | $29.71 | +1.47% | $29.18 | $29.87 | $28.68 | 1.53M |
| 2026-08-31 | $29.28 | +0.24% | $28.89 | $29.34 | $28.23 | 1.11M |
| 2026-08-28 | $29.21 | -4.51% | $30.13 | $30.43 | $29.06 | 1.09M |
| 2026-08-27 | $30.59 | -0.55% | $30.75 | $31.01 | $30.36 | 806.10K |
| 2026-08-26 | $30.76 | -2.57% | $31.34 | $31.45 | $30.30 | 685.60K |
| 2026-08-25 | $31.57 | +4.81% | $30.11 | $31.58 | $30.11 | 655.60K |
| 2026-08-24 | $30.12 | -0.73% | $30.27 | $30.91 | $29.38 | 1.30M |
| 2026-08-21 | $30.34 | +2.78% | $29.89 | $30.56 | $29.74 | 1.06M |
| 2026-08-20 | $29.52 | -2.73% | $29.88 | $30.39 | $28.94 | 1.55M |
| 2026-08-19 | $30.35 | +2.85% | $30.44 | $31.28 | $30.04 | 1.82M |
| 2026-08-18 | $29.51 | -0.17% | $29.23 | $29.86 | $28.94 | 896.40K |
| 2026-08-17 | $29.56 | +0.27% | $29.32 | $30.05 | $28.92 | 2.17M |
| 2026-08-14 | $29.48 | +2.15% | $28.55 | $29.68 | $27.97 | 1.15M |
| 2026-08-13 | $28.86 | -0.35% | $29.13 | $29.30 | $28.61 | 984.90K |
| 2026-08-12 | $28.96 | +0.77% | $28.87 | $29.25 | $28.67 | 943.90K |
| 2026-08-11 | $28.74 | +0.07% | $28.82 | $29.34 | $27.95 | 766.90K |
| 2026-08-10 | $28.72 | +0.35% | $28.38 | $29.03 | $28.38 | 912.70K |
| 2026-08-07 | $28.62 | +1.02% | $28.98 | $29.11 | $28.01 | 1.06M |
| 2026-08-06 | $28.33 | +2.27% | $29.40 | $29.43 | $27.29 | 2.70M |
| 2026-08-05 | $27.70 | -3.82% | $28.89 | $29.44 | $27.70 | 1.04M |
| 2026-08-04 | $28.80 | +4.27% | $28.21 | $28.87 | $27.98 | 845.20K |
| 2026-08-03 | $27.62 | -2.02% | $27.76 | $28.15 | $27.02 | 855.90K |
| 2026-07-31 | $28.19 | -0.21% | $28.35 | $28.37 | $27.25 | 1.27M |
| 2026-07-30 | $28.25 | +6.81% | $27.31 | $28.55 | $26.91 | 813.60K |
| 2026-07-29 | $26.45 | -2.22% | $27.45 | $27.80 | $26.19 | 856.20K |
| 2026-07-28 | $27.05 | -2.84% | $27.59 | $27.59 | $26.39 | 1.58M |
| 2026-07-27 | $27.84 | -2.04% | $28.67 | $29.63 | $27.83 | 1.27M |
| 2026-07-24 | $28.42 | -4.41% | $30.02 | $30.17 | $28.33 | 1.23M |
| 2026-07-23 | $29.73 | -0.80% | $30.00 | $31.09 | $29.56 | 1.22M |
| 2026-07-22 | $29.97 | +1.66% | $29.21 | $30.02 | $28.68 | 1.04M |
| 2026-07-21 | $29.48 | +4.65% | $28.56 | $29.57 | $28.21 | 1.08M |
| 2026-07-20 | $28.17 | +2.92% | $28.01 | $29.54 | $28.01 | 1.13M |
| 2026-07-17 | $27.37 | +2.74% | $26.01 | $27.84 | $25.68 | 781.60K |
| 2026-07-16 | $26.64 | -4.93% | $27.52 | $27.75 | $26.47 | 1.30M |
| 2026-07-15 | $28.02 | -1.09% | $28.26 | $28.27 | $27.68 | 718.70K |
| 2026-07-14 | $28.33 | +0.93% | $28.33 | $28.59 | $27.84 | 802.00K |
| 2026-07-13 | $28.07 | -2.94% | $28.24 | $28.58 | $27.21 | 954.80K |
| 2026-07-10 | $28.92 | -3.47% | $29.79 | $29.79 | $28.13 | 811.70K |
| 2026-07-09 | $29.96 | -0.99% | $30.15 | $30.86 | $29.82 | 753.40K |
| 2026-07-08 | $30.26 | +0.03% | $29.89 | $30.74 | $29.31 | 1.14M |
| 2026-07-07 | $30.25 | +0.90% | $30.29 | $30.63 | $29.73 | 794.20K |
| 2026-07-06 | $29.98 | -1.15% | $30.42 | $31.23 | $29.76 | 762.00K |
| 2026-07-02 | $30.33 | +4.88% | $29.23 | $30.93 | $28.90 | 1.33M |
| 2026-07-01 | $28.92 | -6.20% | $30.98 | $31.32 | $28.77 | 1.66M |
| 2026-06-30 | $30.83 | -0.80% | $31.14 | $31.74 | $30.59 | 1.34M |
| 2026-06-29 | $31.08 | +0.26% | $30.96 | $31.27 | $30.46 | 1.57M |
| 2026-06-26 | $31.00 | +2.48% | $29.96 | $31.03 | $29.30 | 4.35M |
| 2026-06-25 | $30.25 | +5.03% | $28.68 | $31.44 | $28.00 | 2.51M |
| 2026-06-24 | $28.80 | +2.20% | $28.52 | $29.85 | $28.28 | 1.79M |
| 2026-06-23 | $28.18 | +3.49% | $26.72 | $28.27 | $26.72 | 2.34M |
| 2026-06-22 | $27.23 | +12.01% | $24.89 | $27.28 | $24.59 | 3.58M |
| 2026-06-18 | $24.31 | +0.79% | $24.50 | $24.83 | $23.80 | 2.31M |
| 2026-06-17 | $24.12 | +2.42% | $23.80 | $24.75 | $23.60 | 920.40K |
| 2026-06-16 | $23.55 | -2.61% | $23.80 | $24.45 | $23.31 | 695.00K |
| 2026-06-15 | $24.18 | +1.60% | $24.34 | $24.64 | $23.79 | 1.22M |
| 2026-06-12 | $23.80 | +2.15% | $23.50 | $24.10 | $23.27 | 1.45M |
| 2026-06-11 | $23.30 | +5.33% | $22.05 | $23.88 | $21.98 | 1.29M |
| 2026-06-10 | $22.12 | -6.43% | $23.34 | $24.20 | $21.84 | 2.25M |
| 2026-06-09 | $23.64 | +1.37% | $23.59 | $24.32 | $22.55 | 1.16M |
| 2026-06-08 | $23.32 | +0.56% | $23.60 | $23.91 | $23.03 | 812.20K |
| 2026-06-05 | $23.19 | -6.08% | $24.27 | $24.56 | $22.56 | 1.04M |
| 2026-06-04 | $24.69 | +3.48% | $24.20 | $25.46 | $23.85 | 632.40K |
| 2026-06-03 | $23.86 | -2.49% | $24.62 | $24.83 | $23.54 | 956.60K |
| 2026-06-02 | $24.47 | -4.67% | $25.38 | $25.69 | $23.80 | 1.18M |
| 2026-06-01 | $25.67 | +1.30% | $25.33 | $26.15 | $24.50 | 1.45M |
| 2026-05-29 | $25.34 | +3.51% | $24.45 | $25.48 | $24.13 | 2.18M |
| 2026-05-28 | $24.48 | +2.13% | $23.78 | $24.63 | $23.48 | 715.90K |
| 2026-05-27 | $23.97 | -0.66% | $23.72 | $24.69 | $23.48 | 754.60K |
| 2026-05-26 | $24.13 | +2.99% | $23.41 | $24.86 | $23.07 | 1.11M |