NYSE - Nasdaq Real Time Price USD

Arcus Biosciences, Inc. (RCUS)

Compare
6.94
-0.23
(-3.21%)
As of 9:56:40 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.127.176.856.946.9448,398
Apr 3, 20257.557.617.147.177.172,072,800
Apr 2, 20257.637.937.617.897.89686,100
Apr 1, 20257.817.897.517.717.711,020,400
Mar 31, 20257.908.027.567.857.851,290,300
Mar 28, 20258.528.578.128.178.17468,600
Mar 27, 20258.268.538.148.498.49619,600
Mar 26, 20258.358.528.028.268.26756,500
Mar 25, 20259.149.148.318.408.40721,600
Mar 24, 20258.939.198.939.129.12426,400
Mar 21, 20258.949.158.838.948.942,190,500
Mar 20, 20259.109.459.039.079.07804,200
Mar 19, 20258.829.188.829.099.09691,000
Mar 18, 20259.009.238.888.998.99657,400
Mar 17, 20259.149.338.959.159.151,016,200
Mar 14, 20259.559.699.269.349.34542,900
Mar 13, 20259.659.909.459.549.54636,400
Mar 12, 20259.879.989.429.709.70907,700
Mar 11, 20259.3710.039.229.909.901,305,500
Mar 10, 20259.459.629.019.419.411,579,800
Mar 7, 20259.9310.009.509.589.58885,700
Mar 6, 20259.5610.129.4710.0210.02622,600
Mar 5, 20259.749.909.429.819.811,347,400
Mar 4, 202510.3310.339.649.699.69969,500
Mar 3, 202510.8811.1010.3210.5010.501,117,300
Feb 28, 202510.3710.9410.3710.8910.891,786,300
Feb 27, 202510.2510.439.859.889.881,141,500
Feb 26, 202511.5911.689.9210.1410.141,664,100
Feb 25, 202510.2110.4810.0110.2410.241,159,700
Feb 24, 202511.0311.0710.1210.1610.161,208,700
Feb 21, 202511.5011.6610.8111.0711.071,239,200
Feb 20, 202510.9711.0810.6310.7410.741,515,900
Feb 19, 202511.1711.6910.9411.1011.104,738,500
Feb 18, 202512.8012.9710.6510.9610.964,657,800
Feb 14, 202512.9213.4912.7313.1013.10401,700
Feb 13, 202512.1112.7312.0012.7012.70527,700
Feb 12, 202511.7212.0311.5512.0012.00525,900
Feb 11, 202512.3612.5211.8911.9711.97532,100
Feb 10, 202512.6112.7512.2612.4512.45467,100
Feb 7, 202513.0113.0612.5512.5512.55400,500
Feb 6, 202513.7213.7212.9813.0113.01375,800
Feb 5, 202513.4213.8013.2413.5713.57403,300
Feb 4, 202513.2113.7313.0213.4113.411,408,800
Feb 3, 202512.5313.5412.5313.2013.20872,700
Jan 31, 202513.3513.4512.8912.9012.90547,500
Jan 30, 202513.1613.5613.0313.3813.38436,200
Jan 29, 202513.0713.3212.8313.0113.01482,400
Jan 28, 202513.4513.4813.0713.0913.09519,900
Jan 27, 202513.0713.7613.0513.4713.47703,500
Jan 24, 202513.3213.5512.9713.1613.16889,800
Jan 23, 202513.3013.6312.8813.3313.331,067,900
Jan 22, 202514.0514.0813.4013.4013.40991,400
Jan 21, 202514.2714.3613.9914.1414.14767,400
Jan 17, 202514.3114.4513.9414.0314.03331,600
Jan 16, 202514.2514.4113.8114.1214.12692,000
Jan 15, 202514.3814.5214.0714.2614.26513,000
Jan 14, 202514.0214.1313.6413.8213.82635,700
Jan 13, 202514.0014.1513.5113.9313.93560,900
Jan 10, 202514.6214.7214.0414.2014.20574,100
Jan 8, 202515.1615.3514.9214.9214.92389,900
Jan 7, 202514.8615.6114.8615.2415.24625,800
Jan 6, 202515.0315.4114.8714.8714.87654,800
Jan 3, 202515.2715.5915.0315.0615.06385,900
Jan 2, 202515.1815.6114.8015.1315.13588,800
Dec 31, 202414.8615.1714.6214.8914.89451,300
Dec 30, 202415.2815.2814.6514.9114.91647,800
Dec 27, 202415.7015.7314.9415.2715.27482,300
Dec 26, 202415.8616.0815.6815.8315.83357,500
Dec 24, 202416.0016.0015.4615.9115.91157,200
Dec 23, 202415.5615.9715.3315.9615.96597,500
Dec 20, 202415.1115.9915.1015.5015.502,023,300
Dec 19, 202415.1715.7514.7715.4615.46658,800
Dec 18, 202416.0716.3115.1615.1715.17857,500
Dec 17, 202416.2616.4415.7816.0816.08805,400
Dec 16, 202415.9516.5415.7516.5116.51605,300
Dec 13, 202417.1317.2716.0216.0816.08793,800
Dec 12, 202417.7017.8217.0217.1617.16847,200
Dec 11, 202417.4618.0717.1117.9617.96541,800
Dec 10, 202417.1617.6616.8317.4217.42412,200
Dec 9, 202417.6417.9617.2517.4717.47501,200
Dec 6, 202417.2618.0916.9617.2917.29628,300
Dec 5, 202416.8017.7116.7917.1117.11913,700
Dec 4, 202416.4417.4316.0517.1017.10919,100
Dec 3, 202415.9016.6315.6316.4416.44697,200
Dec 2, 202415.3216.0515.1315.9415.94610,700
Nov 29, 202415.7615.8515.4115.4415.44321,500
Nov 27, 202415.7716.3915.5615.8015.80553,400
Nov 26, 202414.3916.6014.3615.7915.791,075,100
Nov 25, 202414.9515.4014.5514.5614.56813,400
Nov 22, 202414.2915.0714.2014.7014.70534,300
Nov 21, 202414.7114.7114.1514.2814.28676,300
Nov 20, 202414.4715.0114.2614.6214.62597,900
Nov 19, 202414.2914.7714.1914.5114.51355,700
Nov 18, 202415.4915.7314.3514.4314.43685,600
Nov 15, 202415.8916.0514.9015.7015.70923,600
Nov 14, 202416.1416.4815.6715.7715.77472,600
Nov 13, 202416.8717.2116.3016.4316.43563,100
Nov 12, 202417.3717.7616.7416.7716.77442,300
Nov 11, 202418.2418.9817.6317.7517.751,121,400
Nov 8, 202416.4717.9216.4117.8517.851,113,600
Nov 7, 202416.1316.7515.3016.4616.462,495,300
Nov 6, 202416.2316.4315.2415.7315.731,017,400
Nov 5, 202415.4115.5015.0315.2915.29536,900
Nov 4, 202415.2416.0015.0715.5615.56590,500
Nov 1, 202415.4315.7815.1915.5015.50814,400
Oct 31, 202416.0116.1315.0015.3015.30508,100
Oct 30, 202416.2716.7115.9616.0016.00352,900
Oct 29, 202416.3317.2316.1816.4116.41855,000
Oct 28, 202416.5116.9716.2716.6616.66684,200
Oct 25, 202418.1518.4516.0416.3216.32958,100
Oct 24, 202417.9118.9817.3117.8317.831,945,400
Oct 23, 202416.7017.5616.4417.3317.331,442,700
Oct 22, 202416.8017.1516.7416.8016.80756,700
Oct 21, 202417.9518.1216.4616.9716.971,063,300
Oct 18, 202418.3518.6418.1118.4418.44457,400
Oct 17, 202418.0018.4617.7618.2418.24926,600
Oct 16, 202418.0018.3517.6117.8617.86897,400
Oct 15, 202417.9618.2917.7517.7817.78477,800
Oct 14, 202418.3618.7017.9218.0918.09442,600
Oct 11, 202416.9918.4016.8818.3718.371,022,900
Oct 10, 202417.4117.5515.9117.1017.101,155,200
Oct 9, 202417.3217.9017.2217.7417.74399,600
Oct 8, 202418.4718.7217.4617.4717.47898,700
Oct 7, 202416.7817.7216.7217.3017.30683,900
Oct 4, 202415.6216.7015.5116.6516.65648,700
Oct 3, 202415.1916.0615.1215.3115.31763,400
Oct 2, 202415.5515.6615.0715.3915.39516,900
Oct 1, 202415.2515.4414.8115.4215.42444,800
Sep 30, 202415.3615.7615.1515.2915.29757,400
Sep 27, 202415.6915.7315.2815.4115.41345,100
Sep 26, 202415.5915.7315.2215.3915.39288,600
Sep 25, 202415.6215.7515.1715.2715.27476,900
Sep 24, 202415.7415.7415.3215.6015.60340,700
Sep 23, 202416.5316.5715.6915.7115.71824,000
Sep 20, 202416.8917.0416.3916.4816.481,343,300
Sep 19, 202417.0417.3116.6416.8016.80511,600
Sep 18, 202416.7317.2516.4216.4916.49531,600
Sep 17, 202416.9717.3116.6016.7316.73507,200
Sep 16, 202418.0118.0116.7816.9016.90605,800
Sep 13, 202417.6318.2717.4217.9517.95624,900
Sep 12, 202416.9717.5816.7817.3917.39424,500
Sep 11, 202416.5417.3516.3416.9716.97745,400
Sep 10, 202416.3316.7816.0316.6816.68303,000
Sep 9, 202415.3016.5215.3016.3116.31539,100
Sep 6, 202416.1816.4015.5815.7215.72365,200
Sep 5, 202416.3516.4116.0716.1516.15286,100
Sep 4, 202416.5216.8615.9616.3216.32335,700
Sep 3, 202416.9017.6716.2616.5716.57498,900
Aug 30, 202417.3817.5816.6417.1217.12436,600
Aug 29, 202417.4717.7317.0617.3317.33424,900
Aug 28, 202417.3317.4416.7617.2617.26487,200
Aug 27, 202417.8418.0017.1217.4917.49437,700
Aug 26, 202418.2518.2717.6617.9317.93473,900
Aug 23, 202417.8818.4217.5418.0118.01765,200
Aug 22, 202417.7118.0617.3817.6917.69654,300
Aug 21, 202417.8018.1317.4317.6617.66875,500
Aug 20, 202417.1818.7517.1817.6817.681,443,700
Aug 19, 202415.8517.3615.7717.3117.31808,700
Aug 16, 202415.7115.9415.3415.6015.60457,500
Aug 15, 202415.2215.8915.0515.7315.73555,600
Aug 14, 202415.6815.7114.5414.6514.65745,000
Aug 13, 202414.9715.7414.8115.6415.64646,700
Aug 12, 202415.4915.4914.6214.9514.95705,200
Aug 9, 202414.9015.7414.2115.6115.61827,400
Aug 8, 202414.1114.3013.5213.6913.69709,400
Aug 7, 202414.8415.0613.9614.0014.00538,800
Aug 6, 202413.9014.9213.5614.4814.48472,900
Aug 5, 202414.1714.3013.7213.7813.78626,700
Aug 2, 202415.0115.1514.6115.0515.05552,200
Aug 1, 202416.3016.3015.4715.7115.71512,900
Jul 31, 202415.9316.9015.5816.4116.41745,000
Jul 30, 202415.9516.0915.2315.7815.78450,900
Jul 29, 202415.8516.0815.6215.8715.87396,200
Jul 26, 202415.3315.9115.0815.8115.81433,900
Jul 25, 202414.6015.1514.2514.9814.98451,600
Jul 24, 202414.5115.0514.4714.5714.57361,900
Jul 23, 202414.3714.8514.1614.6014.60409,100
Jul 22, 202414.3914.5114.0114.4714.47589,000
Jul 19, 202414.8115.0714.1314.2814.28489,200
Jul 18, 202415.4015.6714.6914.7314.73478,300
Jul 17, 202415.7416.1515.4115.4815.48500,700
Jul 16, 202415.5916.1515.5515.8915.89564,200
Jul 15, 202415.2015.5315.1015.4215.42405,000
Jul 12, 202415.1715.4614.8115.1115.11418,500
Jul 11, 202414.3715.3214.2014.9214.92681,300
Jul 10, 202414.1314.3013.6113.9413.94739,900
Jul 9, 202413.7014.1513.5714.0814.08323,300
Jul 8, 202414.1914.4313.7613.8413.84635,300
Jul 5, 202413.8714.3513.6114.1214.12871,600
Jul 3, 202414.8215.0414.3414.3614.36188,500
Jul 2, 202415.3215.3414.2514.6514.65725,700
Jul 1, 202415.1915.4714.9715.3015.30410,800
Jun 28, 202415.3215.4214.7515.2315.232,219,800
Jun 27, 202415.1615.3414.7515.1715.17651,800
Jun 26, 202415.7015.8715.1615.1615.16586,500
Jun 25, 202416.3216.4215.5315.8315.83922,000
Jun 24, 202416.5016.7816.1716.4116.41541,700
Jun 21, 202416.4216.8216.0116.3516.353,745,400
Jun 20, 202415.7816.3615.4716.1916.19718,300
Jun 18, 202416.2016.2015.3515.9915.99980,900
Jun 17, 202416.8716.9016.0316.2016.201,119,200
Jun 14, 202416.8617.1816.4316.9716.971,430,800
Jun 13, 202415.7817.0815.6517.0017.00938,500
Jun 12, 202416.2516.4915.6115.8115.81789,600
Jun 11, 202415.8816.0115.4015.6515.65533,000
Jun 10, 202415.2716.1115.1116.0916.09659,800
Jun 7, 202415.7516.0615.4715.5015.50514,100
Jun 6, 202416.2716.3115.7715.9015.90467,500
Jun 5, 202416.0716.3415.8016.2816.28638,800
Jun 4, 202415.8816.1815.3616.0016.00498,200
Jun 3, 202415.8216.8215.5515.8415.841,380,100
May 31, 202414.9815.3214.6915.0715.07640,400
May 30, 202415.2415.4014.7114.9314.93757,300
May 29, 202415.3215.4115.0315.1515.15470,600
May 28, 202416.3216.5315.5315.6715.67737,300
May 24, 202417.2317.2916.0316.1216.12560,300
May 23, 202416.6416.7816.0316.2816.28796,300
May 22, 202417.1317.5616.7316.7516.75675,100
May 21, 202416.6617.4316.5817.2417.24531,100
May 20, 202416.9317.1816.5916.7816.78482,900
May 17, 202417.5017.5116.8716.9016.90525,100
May 16, 202417.5817.8117.1517.4617.46612,100
May 15, 202417.4718.0717.2517.5517.55868,200
May 14, 202417.5018.0017.0217.1117.11529,500
May 13, 202417.0017.5116.8217.2117.21710,700
May 10, 202416.2117.9516.2116.7116.71966,800
May 9, 202416.9617.7015.8716.1516.15967,500
May 8, 202415.3415.5615.0315.2615.26505,300
May 7, 202415.9516.0815.4315.5615.56366,200
May 6, 202415.7716.1715.5415.9515.95302,700
May 3, 202415.9716.3615.4915.7015.70538,300
May 2, 202415.7015.8015.3115.5015.50455,100
May 1, 202415.2716.3815.1315.5015.50613,000
Apr 30, 202415.3815.6915.1415.2315.23553,400
Apr 29, 202415.3215.9315.2015.6315.63624,400
Apr 26, 202414.7315.6114.5915.5515.55505,400
Apr 25, 202415.1915.1914.6514.7314.73475,000
Apr 24, 202415.4915.8514.7115.4315.43524,100
Apr 23, 202414.7715.6214.5715.5015.50582,500
Apr 22, 202414.6715.1914.5114.6814.68451,000
Apr 19, 202414.7715.1914.1014.5914.59597,300
Apr 18, 202414.7414.9414.5114.8414.84914,000
Apr 17, 202415.9516.0414.7914.8414.84791,400
Apr 16, 202416.3216.6215.8515.8715.87329,000
Apr 15, 202416.5616.6616.0316.2916.29433,300
Apr 12, 202417.2117.5016.1716.5816.58492,200
Apr 11, 202416.9217.3716.6617.2917.29378,300
Apr 10, 202416.9117.1216.5016.7316.73507,700
Apr 9, 202417.0417.6416.8317.4517.45495,300
Apr 8, 202417.4117.5616.6916.9716.97285,900
Apr 5, 202417.0817.3516.6117.3417.34496,900
Apr 4, 202417.8018.0617.2117.2717.27580,100

Related Tickers

BCYC Bicycle Therapeutics plc
7.08
-4.70%
 
RVMD Revolution Medicines, Inc.
32.21
-2.02%
 
OLMA Olema Pharmaceuticals, Inc.
3.2800
-2.09%
 
NRIX Nurix Therapeutics, Inc.
9.96
-5.23%
 
KYMR Kymera Therapeutics, Inc.
22.42
-5.37%
 
REPL Replimune Group, Inc.
7.45
-5.58%
 
KYTX Kyverna Therapeutics, Inc.
1.9350
-1.78%
 
CRVS Corvus Pharmaceuticals, Inc.
2.8700
-4.01%
 
ITOS iTeos Therapeutics, Inc.
5.52
-3.17%
 
STRO Sutro Biopharma, Inc.
0.5761
-2.77%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.