Skip to main content
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
10.06
+0.39 (4.03%)
At close: Aug 13, 2025, 4:00 PM
10.04
-0.02 (-0.20%)
Pre-market: Aug 14, 2025, 8:36 AM EDT

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20259.7910.239.7410.0610.064.03%974,516
Aug 12, 20259.229.779.229.679.675.57%995,382
Aug 11, 20259.019.328.889.169.161.10%1,031,737
Aug 8, 20259.279.448.969.069.06-2.37%751,006
Aug 7, 20259.9710.749.229.289.28-2.21%1,478,576
Aug 6, 20259.429.539.099.499.49-0.63%709,949
Aug 5, 20259.249.609.109.559.553.47%778,010
Aug 4, 20259.179.308.999.239.230.76%425,866
Aug 1, 20259.019.278.849.169.160.33%805,026
Jul 31, 20259.359.459.069.139.13-3.18%702,214
Jul 30, 20259.829.939.269.439.43-1.87%544,919
Jul 29, 20259.899.899.519.619.61-2.44%800,539
Jul 28, 202510.2210.349.789.859.85-3.71%1,304,516
Jul 25, 20259.8810.249.6110.2310.233.65%713,695
Jul 24, 20259.749.979.549.879.871.23%591,506
Jul 23, 20259.339.899.199.759.756.44%790,748
Jul 22, 20259.379.469.149.169.16-1.08%492,368
Jul 21, 20259.249.509.179.269.261.20%599,750
Jul 18, 20259.549.629.139.159.15-2.87%437,295
Jul 17, 20259.239.619.239.429.421.73%948,778
Jul 16, 20259.189.389.099.269.262.55%494,371
Jul 15, 20259.689.688.979.039.03-6.42%649,905
Jul 14, 20259.289.689.179.659.653.43%607,575
Jul 11, 20259.389.489.259.339.33-2.20%545,958
Jul 10, 20259.919.979.289.549.542.25%689,227
Jul 9, 20258.579.398.579.339.339.76%818,910
Jul 8, 20258.248.658.238.508.503.41%1,432,040
Jul 7, 20258.358.398.038.228.22-2.95%858,707
Jul 3, 20258.608.758.338.478.47-1.40%297,205
Jul 2, 20258.398.818.308.598.592.75%710,243
Jul 1, 20258.148.617.928.368.362.70%1,090,383
Jun 30, 20258.058.418.018.148.142.39%1,118,262
Jun 27, 20258.488.647.917.957.95-6.47%3,749,841
Jun 26, 20258.618.758.488.508.50-1.39%637,295
Jun 25, 20258.758.758.368.628.62-1.49%1,278,378
Jun 24, 20258.748.878.488.758.751.39%681,015
Jun 23, 20258.608.758.388.638.630.12%638,875
Jun 20, 20258.588.748.318.628.621.29%1,325,219
Jun 18, 20258.728.878.518.518.51-2.18%847,082
Jun 17, 20259.009.188.698.708.70-4.29%864,538
Jun 16, 20259.309.358.929.099.09-1.62%655,547
Jun 13, 20259.139.348.949.249.24-1.18%781,405
Jun 12, 20259.009.498.759.359.352.97%2,864,034
Jun 11, 202510.0810.169.079.089.08-9.38%1,802,706
Jun 10, 202510.0210.299.9110.0210.021.73%873,408
Jun 9, 202510.2910.299.729.859.85-1.20%735,061
Jun 6, 20259.7410.119.669.979.973.53%843,754
Jun 5, 20259.589.699.299.639.630.31%638,999
Jun 4, 20259.9510.149.419.609.60-4.29%921,825
Jun 3, 20259.1910.689.0310.0310.038.79%1,693,468