Skip to main content

Arcus Biosciences, Inc. Common Stock (NY:RCUS)

11.49 +0.68 (+6.29%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 10.60 11.06 10.55 10.81 534,953 +0.22(+2.08%)
Aug 29, 2025 10.64 10.81 10.39 10.59 548,275 -0.02(-0.19%)
Aug 28, 2025 10.56 10.96 10.53 10.61 633,062 +0.05(+0.47%)
Aug 27, 2025 10.31 10.62 10.25 10.56 517,593 +0.18(+1.73%)
Aug 26, 2025 10.12 10.39 10.07 10.38 548,441 +0.23(+2.27%)
Aug 25, 2025 10.54 10.76 10.11 10.15 632,910 -0.38(-3.61%)
Aug 22, 2025 10.55 11.00 10.48 10.53 726,948 +0.05(+0.48%)
Aug 21, 2025 10.07 10.61 9.920 10.48 593,806 +0.39(+3.87%)
Aug 20, 2025 10.03 10.23 9.950 10.09 569,134 +0.03(+0.30%)
Aug 19, 2025 10.50 10.50 9.810 10.06 872,087 -0.41(-3.92%)
Aug 18, 2025 10.49 10.75 10.37 10.47 523,887 +0.08(+0.77%)
Aug 15, 2025 10.04 10.51 9.970 10.39 883,984 +0.48(+4.84%)
Aug 14, 2025 9.920 10.06 9.730 9.910 740,224 -0.15(-1.49%)
Aug 13, 2025 9.790 10.23 9.740 10.06 973,874 +0.39(+4.03%)
Aug 12, 2025 9.220 9.770 9.220 9.670 995,373 +0.51(+5.57%)
Aug 11, 2025 9.010 9.315 8.880 9.160 1,031,694 +0.10(+1.10%)
Aug 08, 2025 9.270 9.435 8.960 9.060 751,006 -0.22(-2.37%)
Aug 07, 2025 9.970 10.74 9.220 9.280 1,478,576 -0.21(-2.21%)
Aug 06, 2025 9.420 9.530 9.090 9.490 709,949 -0.06(-0.63%)
Aug 05, 2025 9.240 9.600 9.095 9.550 778,009 +0.32(+3.47%)
Aug 04, 2025 9.170 9.300 8.990 9.230 425,866 +0.07(+0.76%)
Aug 01, 2025 9.010 9.270 8.840 9.160 805,026 +0.03(+0.33%)
Jul 31, 2025 9.350 9.450 9.061 9.130 702,214 -0.30(-3.18%)
Jul 30, 2025 9.820 9.925 9.260 9.430 544,919 -0.18(-1.87%)
Jul 29, 2025 9.890 9.890 9.510 9.610 799,839 -0.24(-2.44%)
Jul 28, 2025 10.22 10.34 9.780 9.850 1,304,516 -0.38(-3.71%)
Jul 25, 2025 9.880 10.24 9.610 10.23 713,695 +0.36(+3.65%)
Jul 24, 2025 9.740 9.970 9.540 9.870 591,473 +0.12(+1.23%)
Jul 23, 2025 9.330 9.890 9.190 9.750 790,748 +0.59(+6.44%)
Jul 22, 2025 9.370 9.460 9.140 9.160 492,368 -0.10(-1.08%)
Jul 21, 2025 9.240 9.500 9.170 9.260 599,750 +0.11(+1.20%)
Jul 18, 2025 9.540 9.620 9.125 9.150 437,295 -0.27(-2.87%)
Jul 17, 2025 9.230 9.610 9.230 9.420 948,778 +0.16(+1.73%)
Jul 16, 2025 9.180 9.380 9.090 9.260 494,371 +0.23(+2.55%)
Jul 15, 2025 9.680 9.680 8.970 9.030 649,905 -0.62(-6.42%)
Jul 14, 2025 9.280 9.680 9.170 9.650 607,575 +0.32(+3.43%)
Jul 11, 2025 9.380 9.480 9.245 9.330 545,958 -0.21(-2.20%)
Jul 10, 2025 9.910 9.971 9.280 9.540 688,727 +0.21(+2.25%)
Jul 09, 2025 8.570 9.385 8.570 9.330 818,910 +0.83(+9.76%)
Jul 08, 2025 8.240 8.650 8.230 8.500 1,432,037 +0.28(+3.41%)
Jul 07, 2025 8.350 8.390 8.030 8.220 858,707 -0.25(-2.95%)
Jul 03, 2025 8.600 8.750 8.330 8.470 297,205 -0.12(-1.40%)
Jul 02, 2025 8.390 8.810 8.300 8.590 710,243 +0.23(+2.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.