Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
8.80
+0.52 (6.28%)
At close: May 12, 2025, 4:00 PM
8.87
+0.07 (0.80%)
After-hours: May 12, 2025, 7:59 PM EDT
Arcus Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.60 | 9.00 | 8.51 | 8.80 | 8.80 | 6.28% | 2,542,858 |
| May 9, 2025 | 8.46 | 8.88 | 8.26 | 8.28 | 8.28 | -2.93% | 1,185,734 |
| May 8, 2025 | 7.96 | 8.58 | 7.72 | 8.53 | 8.53 | 6.49% | 1,349,866 |
| May 7, 2025 | 7.44 | 8.01 | 7.06 | 8.01 | 8.01 | -1.35% | 2,211,175 |
| May 6, 2025 | 8.85 | 8.89 | 8.09 | 8.12 | 8.12 | -9.17% | 919,562 |
| May 5, 2025 | 9.04 | 9.10 | 8.78 | 8.94 | 8.94 | -1.97% | 818,565 |
| May 2, 2025 | 8.71 | 9.35 | 8.65 | 9.12 | 9.12 | 5.80% | 1,304,567 |
| May 1, 2025 | 8.72 | 8.76 | 8.45 | 8.62 | 8.62 | -1.49% | 848,137 |
| Apr 30, 2025 | 8.03 | 8.76 | 7.85 | 8.75 | 8.75 | 7.63% | 1,513,493 |
| Apr 29, 2025 | 8.26 | 8.27 | 8.01 | 8.13 | 8.13 | -1.45% | 1,091,400 |
| Apr 28, 2025 | 8.29 | 8.46 | 8.12 | 8.25 | 8.25 | -0.60% | 1,348,058 |
| Apr 25, 2025 | 8.16 | 8.34 | 8.07 | 8.30 | 8.30 | -1.31% | 503,744 |
| Apr 24, 2025 | 8.22 | 8.48 | 8.07 | 8.41 | 8.41 | 3.70% | 859,431 |
| Apr 23, 2025 | 8.21 | 8.51 | 8.00 | 8.11 | 8.11 | 0.25% | 3,184,460 |
| Apr 22, 2025 | 7.80 | 8.14 | 7.76 | 8.09 | 8.09 | 4.93% | 1,059,685 |
| Apr 21, 2025 | 7.71 | 8.00 | 7.65 | 7.71 | 7.71 | -2.16% | 1,163,433 |
| Apr 17, 2025 | 7.88 | 7.97 | 7.73 | 7.88 | 7.88 | 0.38% | 812,524 |
| Apr 16, 2025 | 7.90 | 8.00 | 7.62 | 7.85 | 7.85 | -2.00% | 882,982 |
| Apr 15, 2025 | 7.58 | 8.02 | 7.56 | 8.01 | 8.01 | 4.30% | 1,173,754 |
| Apr 14, 2025 | 8.26 | 8.36 | 7.49 | 7.68 | 7.68 | -6.11% | 1,452,454 |
| Apr 11, 2025 | 7.45 | 8.18 | 7.34 | 8.18 | 8.18 | 9.07% | 1,197,138 |
| Apr 10, 2025 | 7.56 | 7.63 | 7.13 | 7.50 | 7.50 | -5.54% | 1,571,497 |
| Apr 9, 2025 | 6.84 | 8.14 | 6.75 | 7.94 | 7.94 | 12.78% | 1,680,727 |
| Apr 8, 2025 | 7.36 | 7.55 | 6.90 | 7.04 | 7.04 | -3.03% | 1,241,473 |
| Apr 7, 2025 | 6.60 | 7.41 | 6.50 | 7.26 | 7.26 | 5.68% | 1,765,189 |
| Apr 4, 2025 | 7.12 | 7.31 | 6.79 | 6.87 | 6.87 | -4.18% | 1,618,567 |
| Apr 3, 2025 | 7.55 | 7.62 | 7.14 | 7.17 | 7.17 | -9.13% | 2,072,875 |
| Apr 2, 2025 | 7.63 | 7.93 | 7.62 | 7.89 | 7.89 | 2.33% | 686,470 |
| Apr 1, 2025 | 7.81 | 7.90 | 7.51 | 7.71 | 7.71 | -1.78% | 1,020,372 |
| Mar 31, 2025 | 7.90 | 8.02 | 7.56 | 7.85 | 7.85 | -3.92% | 1,290,261 |
| Mar 28, 2025 | 8.52 | 8.57 | 8.12 | 8.17 | 8.17 | -3.77% | 468,630 |
| Mar 27, 2025 | 8.26 | 8.53 | 8.14 | 8.49 | 8.49 | 2.78% | 619,726 |
| Mar 26, 2025 | 8.35 | 8.52 | 8.02 | 8.26 | 8.26 | -1.67% | 756,473 |
| Mar 25, 2025 | 9.14 | 9.14 | 8.31 | 8.40 | 8.40 | -7.89% | 721,638 |
| Mar 24, 2025 | 8.93 | 9.19 | 8.93 | 9.12 | 9.12 | 2.01% | 426,636 |
| Mar 21, 2025 | 8.94 | 9.15 | 8.83 | 8.94 | 8.94 | -1.43% | 2,190,538 |
| Mar 20, 2025 | 9.10 | 9.45 | 9.04 | 9.07 | 9.07 | -0.22% | 804,237 |
| Mar 19, 2025 | 8.82 | 9.18 | 8.82 | 9.09 | 9.09 | 1.11% | 691,134 |
| Mar 18, 2025 | 9.00 | 9.23 | 8.88 | 8.99 | 8.99 | -1.75% | 657,415 |
| Mar 17, 2025 | 9.14 | 9.33 | 8.95 | 9.15 | 9.15 | -2.03% | 1,016,646 |
| Mar 14, 2025 | 9.55 | 9.69 | 9.26 | 9.34 | 9.34 | -2.10% | 542,854 |
| Mar 13, 2025 | 9.65 | 9.90 | 9.45 | 9.54 | 9.54 | -1.65% | 636,419 |
| Mar 12, 2025 | 9.87 | 9.98 | 9.42 | 9.70 | 9.70 | -2.02% | 907,701 |
| Mar 11, 2025 | 9.37 | 10.03 | 9.22 | 9.90 | 9.90 | 5.21% | 1,305,480 |
| Mar 10, 2025 | 9.45 | 9.62 | 9.01 | 9.41 | 9.41 | -1.77% | 1,579,265 |
| Mar 7, 2025 | 9.93 | 10.00 | 9.50 | 9.58 | 9.58 | -4.39% | 885,709 |
| Mar 6, 2025 | 9.56 | 10.12 | 9.47 | 10.02 | 10.02 | 2.14% | 622,639 |
| Mar 5, 2025 | 9.74 | 9.90 | 9.42 | 9.81 | 9.81 | 1.24% | 1,347,364 |
| Mar 4, 2025 | 10.33 | 10.33 | 9.64 | 9.69 | 9.69 | -7.71% | 969,729 |
| Mar 3, 2025 | 10.88 | 11.10 | 10.32 | 10.50 | 10.50 | -3.58% | 1,117,332 |