Skip to main content

Arcus Biosciences Inc (NY: RCUS )

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 17.50 17.51 16.87 16.90 525,096 -0.56(-3.21%)
May 16, 2024 17.58 17.81 17.15 17.46 612,090 -0.09(-0.51%)
May 15, 2024 17.47 18.07 17.25 17.55 868,193 +0.44(+2.57%)
May 14, 2024 17.50 18.00 17.02 17.11 529,526 -0.10(-0.58%)
May 13, 2024 17.00 17.51 16.82 17.21 710,718 +0.50(+2.99%)
May 10, 2024 16.21 17.95 16.21 16.71 966,756 +0.56(+3.47%)
May 09, 2024 16.96 17.70 15.87 16.15 967,251 +0.89(+5.83%)
May 08, 2024 15.34 15.56 15.03 15.26 505,289 -0.30(-1.93%)
May 07, 2024 15.95 16.08 15.43 15.56 366,197 -0.39(-2.45%)
May 06, 2024 15.77 16.17 15.54 15.95 302,687 +0.25(+1.59%)
May 03, 2024 15.97 16.36 15.49 15.70 538,283 +0.20(+1.29%)
May 02, 2024 15.70 15.80 15.31 15.50 455,120 +0.00(+0.00%)
May 01, 2024 15.27 16.38 15.13 15.50 613,039 +0.27(+1.77%)
Apr 30, 2024 15.38 15.69 15.14 15.23 553,390 -0.40(-2.56%)
Apr 29, 2024 15.32 15.93 15.20 15.63 624,432 +0.08(+0.51%)
Apr 26, 2024 14.73 15.62 14.59 15.55 505,353 +0.82(+5.57%)
Apr 25, 2024 15.19 15.19 14.65 14.73 475,001 -0.70(-4.54%)
Apr 24, 2024 15.49 15.85 14.71 15.43 524,078 -0.07(-0.45%)
Apr 23, 2024 14.77 15.62 14.57 15.50 582,461 +0.82(+5.59%)
Apr 22, 2024 14.67 15.19 14.51 14.68 450,974 +0.09(+0.62%)
Apr 19, 2024 14.77 15.19 14.10 14.59 597,303 -0.25(-1.68%)
Apr 18, 2024 14.74 14.94 14.51 14.84 913,975 +0.00(+0.00%)
Apr 17, 2024 15.95 16.04 14.79 14.84 791,378 -1.03(-6.49%)
Apr 16, 2024 16.32 16.62 15.85 15.87 329,031 -0.42(-2.58%)
Apr 15, 2024 16.56 16.66 16.03 16.29 433,335 -0.29(-1.75%)
Apr 12, 2024 17.21 17.50 16.16 16.58 492,167 -0.71(-4.11%)
Apr 11, 2024 16.92 17.37 16.66 17.29 378,251 +0.56(+3.35%)
Apr 10, 2024 16.91 17.12 16.50 16.73 507,743 -0.72(-4.13%)
Apr 09, 2024 17.04 17.64 16.83 17.45 495,332 +0.48(+2.83%)
Apr 08, 2024 17.41 17.56 16.69 16.97 285,883 -0.37(-2.13%)
Apr 05, 2024 17.08 17.34 16.61 17.34 496,895 +0.07(+0.41%)
Apr 04, 2024 17.80 18.06 17.21 17.27 580,123 -0.42(-2.37%)
Apr 03, 2024 17.62 17.84 17.00 17.69 564,784 -0.03(-0.17%)
Apr 02, 2024 18.03 18.27 17.57 17.72 891,425 -0.76(-4.11%)
Apr 01, 2024 18.78 18.85 18.22 18.48 514,782 -0.40(-2.12%)
Mar 28, 2024 18.30 19.10 18.18 18.88 744,391 +0.67(+3.68%)
Mar 27, 2024 16.90 18.54 16.64 18.21 1,005,729 +1.56(+9.37%)
Mar 26, 2024 16.66 16.75 16.31 16.65 917,496 +0.18(+1.09%)
Mar 25, 2024 16.47 16.69 16.10 16.47 578,538 +0.04(+0.24%)
Mar 22, 2024 17.15 17.22 16.37 16.43 574,806 -0.81(-4.70%)
Mar 21, 2024 17.48 18.08 17.22 17.24 620,278 -0.25(-1.43%)
Mar 20, 2024 17.19 17.67 17.01 17.49 485,700 +0.19(+1.10%)
Mar 19, 2024 17.16 17.66 17.03 17.30 568,487 +0.08(+0.46%)
Mar 18, 2024 18.92 18.98 17.16 17.22 1,002,690 -1.76(-9.27%)
Mar 15, 2024 18.20 19.18 18.09 18.98 1,640,378 +0.66(+3.60%)
Mar 14, 2024 18.77 18.93 18.03 18.32 762,965 -0.73(-3.83%)
Mar 13, 2024 18.57 19.13 18.57 19.05 747,493 +0.41(+2.20%)
Mar 12, 2024 18.95 19.01 18.27 18.64 828,467 -0.37(-1.95%)
Mar 11, 2024 18.05 19.35 18.05 19.01 1,283,578 +1.02(+5.67%)
Mar 08, 2024 18.19 18.50 17.76 17.99 486,418 +0.07(+0.39%)
Mar 07, 2024 19.43 19.69 17.86 17.92 596,068 -1.44(-7.44%)
Mar 06, 2024 19.00 19.43 18.64 19.36 695,937 +0.58(+3.09%)
Mar 05, 2024 18.81 19.13 18.51 18.78 516,396 -0.23(-1.21%)
Mar 04, 2024 19.36 19.36 18.50 19.01 538,581 -0.09(-0.47%)
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.