Skip to main content
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
22.11
-0.10 (-0.45%)
At close: Mar 6, 2026, 4:00 PM EST
21.63
-0.48 (-2.15%)
After-hours: Mar 6, 2026, 7:43 PM EST

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.7922.3621.3422.1122.11-0.45%645,786
Mar 5, 202622.3922.6821.3122.2122.21-2.07%1,160,599
Mar 4, 202622.6722.7721.8022.6822.681.11%1,017,901
Mar 3, 202623.1923.4022.2022.4322.43-6.31%1,309,737
Mar 2, 202620.4724.7420.2923.9423.9417.53%3,229,804
Feb 27, 202619.5020.4419.5020.3720.374.25%1,761,960
Feb 26, 202619.8920.9719.2119.5419.54-3.60%1,242,018
Feb 25, 202620.3020.8420.0820.2720.270.40%775,500
Feb 24, 202619.0921.2019.0920.1920.197.11%1,604,640
Feb 23, 202619.2219.7518.5218.8518.85-0.74%1,252,649
Feb 20, 202619.1919.6118.9418.9918.99-2.52%1,140,415
Feb 19, 202619.2219.6518.8619.4819.480.26%1,146,362
Feb 18, 202618.9819.7218.9819.4319.430.99%1,118,781
Feb 17, 202618.7619.4218.6519.2419.241.69%931,437
Feb 13, 202620.1720.5318.8118.9218.92-5.21%1,449,378
Feb 12, 202621.5821.5819.4819.9619.96-6.55%1,861,383
Feb 11, 202620.9621.4020.1521.3621.362.79%685,113
Feb 10, 202620.9421.0220.5920.7820.78-1.66%475,185
Feb 9, 202621.0621.2320.4421.1321.130.48%567,160
Feb 6, 202620.6021.1020.1421.0321.034.99%833,112
Feb 5, 202620.7221.6419.9120.0320.03-4.57%923,078
Feb 4, 202622.0022.0020.6320.9920.99-4.42%733,705
Feb 3, 202621.8022.2921.6021.9621.961.39%668,853
Feb 2, 202621.0021.7420.7921.6621.662.95%1,003,575
Jan 30, 202621.6021.9320.8521.0421.04-3.44%1,275,086
Jan 29, 202621.4022.1721.3621.7921.790.41%820,707
Jan 28, 202623.4023.5021.5821.7021.70-5.61%1,059,922
Jan 27, 202622.5023.0822.2522.9922.992.27%877,990
Jan 26, 202622.0022.7921.8222.4822.481.58%756,193
Jan 23, 202622.8223.1222.1122.1322.13-4.03%718,986
Jan 22, 202622.9123.7822.7523.0623.060.48%1,055,586
Jan 21, 202621.8722.9721.7522.9522.954.56%806,272
Jan 20, 202621.2622.0320.7021.9521.950.69%699,004
Jan 16, 202622.1122.4521.5321.8021.800.05%1,146,884
Jan 15, 202624.4824.5921.7321.7921.79-11.28%1,555,353
Jan 14, 202622.6724.5922.4924.5624.568.00%2,082,259
Jan 13, 202622.1922.8221.7322.7422.746.76%3,009,460
Jan 12, 202620.9221.3720.6421.3021.301.38%1,110,811
Jan 9, 202621.2421.4920.5921.0121.01-1.59%2,414,172
Jan 8, 202622.1422.5020.8621.3521.35-7.97%1,561,862
Jan 7, 202621.9623.4021.7523.2023.206.96%1,239,333
Jan 6, 202621.6821.8821.2521.6921.69-0.37%1,545,070
Jan 5, 202623.3123.3520.5921.7721.77-6.53%1,984,306
Jan 2, 202623.8123.9922.7223.2923.29-2.27%1,024,493
Dec 31, 202523.3824.1623.1123.8323.832.58%1,668,688
Dec 30, 202523.2723.5222.6023.2323.23-0.43%2,069,859
Dec 29, 202522.9623.6222.6623.3323.331.04%951,487
Dec 26, 202523.1623.3122.6523.0923.09-0.13%690,237
Dec 24, 202522.8323.1622.5323.1223.121.81%333,998
Dec 23, 202523.0723.4922.5122.7122.71-2.20%741,307
Dec 22, 202521.8023.3521.8023.2223.225.64%1,466,033
Dec 19, 202521.9822.4421.8721.9821.98-0.05%3,959,215
Dec 18, 202522.3122.7021.8121.9921.99-1.30%1,175,885
Dec 17, 202522.3522.4921.8722.2822.280.36%1,984,425
Dec 16, 202521.6222.4121.2722.2022.201.32%2,995,818
Dec 15, 202521.5122.0120.8121.9121.911.76%3,804,126
Dec 12, 202521.1524.0020.3521.5321.53-14.36%7,424,579
Dec 11, 202525.7126.1025.1025.1425.14-1.02%1,148,770
Dec 10, 202525.0426.0224.7525.4025.401.32%2,406,872
Dec 9, 202525.7826.4025.0125.0725.07-2.83%1,513,649
Dec 8, 202525.7226.2525.4325.8025.801.38%1,300,476
Dec 5, 202525.4425.8024.6725.4525.450.75%1,275,494
Dec 4, 202525.3125.8724.3225.2625.26-1.44%1,884,419
Dec 3, 202525.6226.4025.3325.6325.630.79%2,163,957
Dec 2, 202525.7626.3524.7725.4325.43-2.57%2,719,673
Dec 1, 202525.5626.2725.1226.1026.10-2,620,460
Nov 28, 202525.8126.3225.6226.1026.102.11%675,978
Nov 26, 202524.1026.0424.0025.5625.565.27%1,975,636
Nov 25, 202523.2824.9522.8524.2824.284.75%3,416,775
Nov 24, 202522.1823.3821.9023.1823.185.12%2,229,707
Nov 21, 202521.1922.4920.8222.0522.053.86%2,031,695
Nov 20, 202520.6721.5520.5021.2321.235.00%2,128,225
Nov 19, 202520.4020.8320.1320.2220.220.15%1,141,256
Nov 18, 202520.0320.4419.4420.1920.191.00%1,431,418
Nov 17, 202519.8820.8519.6419.9919.99-0.40%1,777,492
Nov 14, 202519.4420.4619.3320.0720.071.41%924,840
Nov 13, 202519.8320.5619.4719.7919.79-1.05%1,125,184
Nov 12, 202520.3620.9919.9720.0020.00-1.43%1,700,677
Nov 11, 202519.4620.4019.2020.2920.294.27%1,127,334
Nov 10, 202519.8520.0819.3819.4619.460.78%880,073
Nov 7, 202519.6919.6918.5719.3119.31-1.28%1,555,714
Nov 6, 202519.4620.1519.3219.5619.56-0.96%1,328,385
Nov 5, 202519.6219.9818.6319.7519.75-0.40%1,450,247
Nov 4, 202519.7020.5419.6919.8319.83-2.56%2,362,303
Nov 3, 202519.9620.6819.6520.3520.353.19%6,108,846
Oct 31, 202518.5419.9918.3219.7219.72-2.33%5,326,795
Oct 30, 202520.0020.7319.9020.1920.19-0.49%1,008,573
Oct 29, 202520.0022.1119.8020.2920.292.06%2,141,360
Oct 28, 202518.6620.5318.6019.8819.886.88%2,190,052
Oct 27, 202517.4718.7917.4518.6018.607.45%2,050,960
Oct 24, 202516.9917.4516.8717.3117.313.16%539,706
Oct 23, 202516.6216.9816.4116.7816.78-0.12%1,040,215
Oct 22, 202517.9118.1816.5516.8016.80-6.93%1,078,881
Oct 21, 202517.3318.4217.0218.0518.053.32%1,388,935
Oct 20, 202516.6617.5416.3517.4717.476.07%1,047,371
Oct 17, 202516.3417.1916.0416.4716.47-0.78%1,107,142
Oct 16, 202517.0017.6716.1716.6016.60-1.78%1,787,905
Oct 15, 202515.5716.9415.3816.9016.908.19%1,974,440
Oct 14, 202516.3116.4515.4215.6215.62-6.13%1,363,537
Oct 13, 202515.8017.1915.0916.6416.6413.97%1,879,177