Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.870 -0.300 (-4.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 04, 2025 7.120 7.310 6.790 6.870 1,618,567 -0.30(-4.18%)
Apr 03, 2025 7.550 7.615 7.140 7.170 2,072,873 -0.72(-9.13%)
Apr 02, 2025 7.630 7.930 7.615 7.890 686,070 +0.18(+2.33%)
Apr 01, 2025 7.810 7.895 7.505 7.710 1,020,372 -0.14(-1.78%)
Mar 31, 2025 7.900 8.020 7.560 7.850 1,290,261 -0.32(-3.92%)
Mar 28, 2025 8.520 8.570 8.120 8.170 468,630 -0.32(-3.77%)
Mar 27, 2025 8.260 8.530 8.140 8.490 619,646 +0.23(+2.78%)
Mar 26, 2025 8.350 8.520 8.020 8.260 756,473 -0.14(-1.67%)
Mar 25, 2025 9.140 9.140 8.310 8.400 721,632 -0.72(-7.89%)
Mar 24, 2025 8.930 9.190 8.930 9.120 426,636 +0.18(+2.01%)
Mar 21, 2025 8.940 9.150 8.830 8.940 2,190,538 -0.13(-1.43%)
Mar 20, 2025 9.100 9.450 9.035 9.070 804,237 -0.02(-0.22%)
Mar 19, 2025 8.820 9.180 8.820 9.090 691,034 +0.10(+1.11%)
Mar 18, 2025 9.000 9.230 8.880 8.990 657,415 -0.16(-1.75%)
Mar 17, 2025 9.140 9.330 8.950 9.150 1,016,546 -0.19(-2.03%)
Mar 14, 2025 9.550 9.685 9.260 9.340 542,854 -0.20(-2.10%)
Mar 13, 2025 9.650 9.900 9.450 9.540 636,419 -0.16(-1.65%)
Mar 12, 2025 9.870 9.980 9.420 9.700 907,701 -0.20(-2.02%)
Mar 11, 2025 9.370 10.03 9.220 9.900 1,305,480 +0.49(+5.21%)
Mar 10, 2025 9.450 9.623 9.010 9.410 1,579,791 -0.17(-1.77%)
Mar 07, 2025 9.930 10.00 9.500 9.580 885,709 -0.44(-4.39%)
Mar 06, 2025 9.560 10.12 9.470 10.02 622,613 +0.21(+2.14%)
Mar 05, 2025 9.740 9.900 9.420 9.810 1,347,356 +0.12(+1.24%)
Mar 04, 2025 10.33 10.33 9.640 9.690 969,479 -0.81(-7.71%)
Mar 03, 2025 10.88 11.10 10.32 10.50 1,116,764 -0.39(-3.58%)
Feb 28, 2025 10.37 10.94 10.37 10.89 1,786,469 +1.01(+10.22%)
Feb 27, 2025 10.25 10.43 9.855 9.880 1,128,702 -0.26(-2.56%)
Feb 26, 2025 11.59 11.68 9.920 10.14 1,664,111 -0.10(-0.98%)
Feb 25, 2025 10.21 10.48 10.01 10.24 1,159,691 +0.08(+0.79%)
Feb 24, 2025 11.03 11.07 10.12 10.16 1,208,651 -0.91(-8.22%)
Feb 21, 2025 11.50 11.66 10.81 11.07 1,239,231 +0.33(+3.07%)
Feb 20, 2025 10.97 11.08 10.63 10.74 1,495,238 -0.36(-3.24%)
Feb 19, 2025 11.17 11.69 10.94 11.10 4,737,451 +0.14(+1.28%)
Feb 18, 2025 12.80 12.97 10.65 10.96 4,656,807 -2.14(-16.34%)
Feb 14, 2025 12.92 13.49 12.73 13.10 401,733 +0.40(+3.15%)
Feb 13, 2025 12.11 12.73 12.00 12.70 527,672 +0.70(+5.83%)
Feb 12, 2025 11.72 12.03 11.55 12.00 525,932 +0.03(+0.25%)
Feb 11, 2025 12.36 12.52 11.89 11.97 532,065 -0.48(-3.86%)
Feb 10, 2025 12.61 12.75 12.26 12.45 438,953 -0.10(-0.80%)
Feb 07, 2025 13.01 13.05 12.55 12.55 400,518 -0.46(-3.54%)
Feb 06, 2025 13.72 13.72 12.98 13.01 375,785 -0.56(-4.13%)
Feb 05, 2025 13.42 13.80 13.24 13.57 403,258 +0.16(+1.19%)
Feb 04, 2025 13.21 13.73 13.02 13.41 1,408,845 +0.21(+1.59%)
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 and Conditions.