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)

8.925 +0.215 (+2.47%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 20, 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 (%)
May 19, 2025 8.430 8.905 8.380 8.710 1,228,919 +0.15(+1.75%)
May 16, 2025 8.630 8.870 8.530 8.560 920,668 -0.01(-0.12%)
May 15, 2025 8.470 8.735 8.260 8.570 789,826 +0.03(+0.35%)
May 14, 2025 8.610 8.840 8.375 8.540 849,073 -0.13(-1.50%)
May 13, 2025 8.770 8.815 8.340 8.670 1,055,108 -0.13(-1.48%)
May 12, 2025 8.600 9.000 8.510 8.800 2,674,587 +0.52(+6.28%)
May 09, 2025 8.460 8.875 8.260 8.280 1,185,734 -0.25(-2.93%)
May 08, 2025 7.960 8.580 7.715 8.530 1,349,866 +0.52(+6.49%)
May 07, 2025 7.440 8.010 7.060 8.010 2,211,120 -0.11(-1.35%)
May 06, 2025 8.850 8.890 8.085 8.120 919,537 -0.82(-9.17%)
May 05, 2025 9.040 9.100 8.775 8.940 818,565 -0.18(-1.97%)
May 02, 2025 8.710 9.350 8.650 9.120 1,304,567 +0.50(+5.80%)
May 01, 2025 8.720 8.760 8.450 8.620 848,137 -0.13(-1.49%)
Apr 30, 2025 8.030 8.760 7.850 8.750 1,513,493 +0.62(+7.63%)
Apr 29, 2025 8.260 8.272 8.010 8.130 1,091,400 -0.12(-1.45%)
Apr 28, 2025 8.290 8.460 8.120 8.250 1,348,058 -0.05(-0.60%)
Apr 25, 2025 8.160 8.335 8.070 8.300 503,744 -0.11(-1.31%)
Apr 24, 2025 8.220 8.480 8.070 8.410 859,431 +0.30(+3.70%)
Apr 23, 2025 8.210 8.510 8.000 8.110 3,184,460 +0.02(+0.25%)
Apr 22, 2025 7.800 8.140 7.755 8.090 1,059,685 +0.38(+4.93%)
Apr 21, 2025 7.710 8.000 7.650 7.710 1,163,433 -0.17(-2.16%)
Apr 17, 2025 7.880 7.970 7.730 7.880 812,524 +0.03(+0.38%)
Apr 16, 2025 7.900 8.000 7.620 7.850 882,982 -0.16(-2.00%)
Apr 15, 2025 7.580 8.020 7.555 8.010 1,173,754 +0.33(+4.30%)
Apr 14, 2025 8.260 8.360 7.490 7.680 1,452,454 -0.50(-6.11%)
Apr 11, 2025 7.450 8.180 7.340 8.180 1,197,138 +0.68(+9.07%)
Apr 10, 2025 7.560 7.630 7.130 7.500 1,571,497 -0.44(-5.54%)
Apr 09, 2025 6.840 8.140 6.750 7.940 1,680,714 +0.90(+12.78%)
Apr 08, 2025 7.360 7.545 6.895 7.040 1,241,473 -0.22(-3.03%)
Apr 07, 2025 6.600 7.410 6.500 7.260 1,762,688 +0.39(+5.68%)
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 8.260 756,472 -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 1,347,325 +0.12(+1.24%)
Mar 04, 2025 10.33 10.33 9.640 9.690 969,479 -0.81(-7.71%)
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.