Arcus Biosciences Inc (NY: RCUS )

15.30 -0.70 (-4.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 15.25 15.44 14.81 15.42 444,782 +0.13(+0.85%)
Sep 30, 2024 15.36 15.76 15.15 15.29 757,418 -0.12(-0.78%)
Sep 27, 2024 15.69 15.73 15.28 15.41 345,141 +0.02(+0.13%)
Sep 26, 2024 15.59 15.73 15.22 15.39 288,574 +0.12(+0.79%)
Sep 25, 2024 15.62 15.75 15.17 15.27 476,909 -0.33(-2.12%)
Sep 24, 2024 15.74 15.74 15.32 15.60 340,664 -0.11(-0.70%)
Sep 23, 2024 16.53 16.57 15.70 15.71 824,044 -0.77(-4.67%)
Sep 20, 2024 16.89 17.04 16.39 16.48 1,343,276 -0.32(-1.90%)
Sep 19, 2024 17.04 17.31 16.64 16.80 511,551 +0.31(+1.88%)
Sep 18, 2024 16.73 17.25 16.42 16.49 531,591 -0.24(-1.43%)
Sep 17, 2024 16.97 17.31 16.60 16.73 507,215 -0.17(-1.01%)
Sep 16, 2024 18.01 18.02 16.79 16.90 605,878 -1.05(-5.85%)
Sep 13, 2024 17.63 18.27 17.42 17.95 624,854 +0.56(+3.22%)
Sep 12, 2024 16.97 17.59 16.78 17.39 424,485 +0.42(+2.47%)
Sep 11, 2024 16.54 17.35 16.34 16.97 745,456 +0.29(+1.74%)
Sep 10, 2024 16.33 16.78 16.03 16.68 303,009 +0.37(+2.27%)
Sep 09, 2024 15.30 16.52 15.30 16.31 539,153 +0.59(+3.75%)
Sep 06, 2024 16.18 16.40 15.58 15.72 365,217 -0.43(-2.66%)
Sep 05, 2024 16.35 16.41 16.07 16.15 286,095 -0.17(-1.04%)
Sep 04, 2024 16.52 16.86 15.96 16.32 335,747 -0.25(-1.51%)
Sep 03, 2024 16.90 17.67 16.26 16.57 498,870 -0.55(-3.21%)
Aug 30, 2024 17.38 17.58 16.64 17.12 436,621 -0.21(-1.21%)
Aug 29, 2024 17.47 17.73 17.06 17.33 424,905 +0.07(+0.41%)
Aug 28, 2024 17.33 17.45 16.76 17.26 487,204 -0.23(-1.32%)
Aug 27, 2024 17.84 18.00 17.12 17.49 437,689 -0.44(-2.45%)
Aug 26, 2024 18.25 18.27 17.66 17.93 473,866 -0.08(-0.44%)
Aug 23, 2024 17.88 18.42 17.54 18.01 765,445 +0.32(+1.81%)
Aug 22, 2024 17.71 18.06 17.38 17.69 654,284 +0.03(+0.17%)
Aug 21, 2024 17.80 18.13 17.43 17.66 875,517 -0.02(-0.11%)
Aug 20, 2024 17.18 18.75 17.18 17.68 1,443,675 +0.37(+2.14%)
Aug 19, 2024 15.85 17.36 15.77 17.31 808,948 +1.71(+10.96%)
Aug 16, 2024 15.71 15.94 15.34 15.60 457,499 -0.13(-0.83%)
Aug 15, 2024 15.22 15.89 15.05 15.73 555,576 +1.08(+7.37%)
Aug 14, 2024 15.68 15.71 14.54 14.65 744,979 -0.99(-6.33%)
Aug 13, 2024 14.97 15.74 14.81 15.64 646,704 +0.69(+4.62%)
Aug 12, 2024 15.49 15.49 14.62 14.95 705,191 -0.66(-4.23%)
Aug 09, 2024 14.90 15.74 14.21 15.61 827,381 +1.92(+14.02%)
Aug 08, 2024 14.11 14.30 13.52 13.69 709,367 -0.31(-2.21%)
Aug 07, 2024 14.84 15.06 13.96 14.00 538,760 -0.48(-3.31%)
Aug 06, 2024 13.90 14.92 13.56 14.48 472,920 +0.70(+5.08%)
Aug 05, 2024 14.17 14.30 13.72 13.78 626,771 -1.27(-8.44%)
Aug 02, 2024 15.01 15.15 14.61 15.05 552,185 -0.66(-4.20%)
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.