Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
25.45
+0.19 (0.75%)
At close: Dec 5, 2025, 4:00 PM EST
25.97
+0.52 (2.04%)
After-hours: Dec 5, 2025, 7:54 PM EST
Arcus Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.44 | 25.80 | 24.67 | 25.45 | 25.45 | 0.75% | 1,275,494 |
| Dec 4, 2025 | 25.31 | 25.87 | 24.32 | 25.26 | 25.26 | -1.44% | 1,862,438 |
| Dec 3, 2025 | 25.62 | 26.40 | 25.33 | 25.63 | 25.63 | 0.79% | 2,026,552 |
| Dec 2, 2025 | 25.76 | 26.35 | 24.77 | 25.43 | 25.43 | -2.57% | 2,582,486 |
| Dec 1, 2025 | 25.56 | 26.27 | 25.12 | 26.10 | 26.10 | - | 2,620,217 |
| Nov 28, 2025 | 25.81 | 26.32 | 25.62 | 26.10 | 26.10 | 2.11% | 675,978 |
| Nov 26, 2025 | 24.10 | 26.04 | 24.00 | 25.56 | 25.56 | 5.27% | 1,975,636 |
| Nov 25, 2025 | 23.28 | 24.95 | 22.85 | 24.28 | 24.28 | 4.75% | 3,416,775 |
| Nov 24, 2025 | 22.18 | 23.38 | 21.90 | 23.18 | 23.18 | 5.12% | 2,229,707 |
| Nov 21, 2025 | 21.19 | 22.49 | 20.82 | 22.05 | 22.05 | 3.86% | 2,031,695 |
| Nov 20, 2025 | 20.67 | 21.55 | 20.50 | 21.23 | 21.23 | 5.00% | 2,128,225 |
| Nov 19, 2025 | 20.40 | 20.83 | 20.13 | 20.22 | 20.22 | 0.15% | 1,141,256 |
| Nov 18, 2025 | 20.03 | 20.44 | 19.44 | 20.19 | 20.19 | 1.00% | 1,431,418 |
| Nov 17, 2025 | 19.88 | 20.85 | 19.64 | 19.99 | 19.99 | -0.40% | 1,777,492 |
| Nov 14, 2025 | 19.44 | 20.46 | 19.33 | 20.07 | 20.07 | 1.41% | 924,840 |
| Nov 13, 2025 | 19.83 | 20.56 | 19.47 | 19.79 | 19.79 | -1.05% | 1,125,184 |
| Nov 12, 2025 | 20.36 | 20.99 | 19.97 | 20.00 | 20.00 | -1.43% | 1,700,677 |
| Nov 11, 2025 | 19.46 | 20.40 | 19.20 | 20.29 | 20.29 | 4.27% | 1,127,334 |
| Nov 10, 2025 | 19.85 | 20.08 | 19.38 | 19.46 | 19.46 | 0.78% | 880,073 |
| Nov 7, 2025 | 19.69 | 19.69 | 18.57 | 19.31 | 19.31 | -1.28% | 1,555,714 |
| Nov 6, 2025 | 19.46 | 20.15 | 19.32 | 19.56 | 19.56 | -0.96% | 1,328,385 |
| Nov 5, 2025 | 19.62 | 19.98 | 18.63 | 19.75 | 19.75 | -0.40% | 1,450,247 |
| Nov 4, 2025 | 19.70 | 20.54 | 19.69 | 19.83 | 19.83 | -2.56% | 2,362,303 |
| Nov 3, 2025 | 19.96 | 20.68 | 19.65 | 20.35 | 20.35 | 3.19% | 6,108,846 |
| Oct 31, 2025 | 18.54 | 19.99 | 18.32 | 19.72 | 19.72 | -2.33% | 5,326,795 |
| Oct 30, 2025 | 20.00 | 20.73 | 19.90 | 20.19 | 20.19 | -0.49% | 1,008,573 |
| Oct 29, 2025 | 20.00 | 22.11 | 19.80 | 20.29 | 20.29 | 2.06% | 2,141,360 |
| Oct 28, 2025 | 18.66 | 20.53 | 18.60 | 19.88 | 19.88 | 6.88% | 2,190,052 |
| Oct 27, 2025 | 17.47 | 18.79 | 17.45 | 18.60 | 18.60 | 7.45% | 2,050,960 |
| Oct 24, 2025 | 16.99 | 17.45 | 16.87 | 17.31 | 17.31 | 3.16% | 539,706 |
| Oct 23, 2025 | 16.62 | 16.98 | 16.41 | 16.78 | 16.78 | -0.12% | 1,040,215 |
| Oct 22, 2025 | 17.91 | 18.18 | 16.55 | 16.80 | 16.80 | -6.93% | 1,078,881 |
| Oct 21, 2025 | 17.33 | 18.42 | 17.02 | 18.05 | 18.05 | 3.32% | 1,388,935 |
| Oct 20, 2025 | 16.66 | 17.54 | 16.35 | 17.47 | 17.47 | 6.07% | 1,047,371 |
| Oct 17, 2025 | 16.34 | 17.19 | 16.04 | 16.47 | 16.47 | -0.78% | 1,107,142 |
| Oct 16, 2025 | 17.00 | 17.67 | 16.17 | 16.60 | 16.60 | -1.78% | 1,787,905 |
| Oct 15, 2025 | 15.57 | 16.94 | 15.38 | 16.90 | 16.90 | 8.19% | 1,974,440 |
| Oct 14, 2025 | 16.31 | 16.45 | 15.42 | 15.62 | 15.62 | -6.13% | 1,363,537 |
| Oct 13, 2025 | 15.80 | 17.19 | 15.09 | 16.64 | 16.64 | 13.97% | 1,879,177 |
| Oct 10, 2025 | 15.24 | 15.24 | 14.26 | 14.60 | 14.60 | -3.69% | 1,150,730 |
| Oct 9, 2025 | 15.05 | 15.27 | 14.71 | 15.16 | 15.16 | 0.73% | 967,488 |
| Oct 8, 2025 | 14.25 | 15.17 | 14.18 | 15.05 | 15.05 | 7.27% | 1,204,185 |
| Oct 7, 2025 | 14.78 | 14.84 | 13.71 | 14.03 | 14.03 | -3.11% | 1,194,063 |
| Oct 6, 2025 | 13.80 | 16.12 | 13.61 | 14.48 | 14.48 | 8.46% | 2,368,761 |
| Oct 3, 2025 | 13.40 | 13.58 | 13.21 | 13.35 | 13.35 | -0.15% | 1,368,153 |
| Oct 2, 2025 | 13.56 | 13.70 | 12.90 | 13.37 | 13.37 | -0.82% | 725,948 |
| Oct 1, 2025 | 13.42 | 13.90 | 13.42 | 13.48 | 13.48 | -0.88% | 493,202 |
| Sep 30, 2025 | 13.14 | 13.63 | 13.05 | 13.60 | 13.60 | 2.10% | 1,645,858 |
| Sep 29, 2025 | 12.94 | 13.36 | 12.87 | 13.32 | 13.32 | 3.74% | 752,533 |
| Sep 26, 2025 | 12.38 | 12.86 | 12.15 | 12.84 | 12.84 | 3.80% | 622,456 |
| Sep 25, 2025 | 12.49 | 12.79 | 12.23 | 12.37 | 12.37 | -1.12% | 673,478 |
| Sep 24, 2025 | 12.40 | 12.68 | 12.30 | 12.51 | 12.51 | 0.97% | 455,139 |
| Sep 23, 2025 | 12.53 | 12.98 | 12.32 | 12.39 | 12.39 | -1.04% | 1,414,530 |
| Sep 22, 2025 | 12.39 | 12.99 | 12.20 | 12.52 | 12.52 | 1.05% | 920,007 |
| Sep 19, 2025 | 12.47 | 12.51 | 12.11 | 12.39 | 12.39 | -0.40% | 1,760,865 |
| Sep 18, 2025 | 12.27 | 12.49 | 12.09 | 12.44 | 12.44 | 3.41% | 598,642 |
| Sep 17, 2025 | 11.72 | 12.41 | 11.68 | 12.03 | 12.03 | 2.38% | 807,999 |
| Sep 16, 2025 | 11.58 | 11.85 | 11.58 | 11.75 | 11.75 | 1.47% | 566,563 |
| Sep 15, 2025 | 11.59 | 11.70 | 11.30 | 11.58 | 11.58 | 0.52% | 585,373 |
| Sep 12, 2025 | 11.50 | 11.84 | 11.44 | 11.52 | 11.52 | 0.17% | 711,202 |
| Sep 11, 2025 | 11.76 | 12.05 | 11.44 | 11.50 | 11.50 | -1.88% | 735,007 |
| Sep 10, 2025 | 11.33 | 11.81 | 11.16 | 11.72 | 11.72 | 3.53% | 890,290 |
| Sep 9, 2025 | 11.23 | 11.36 | 11.10 | 11.32 | 11.32 | -1.05% | 557,352 |
| Sep 8, 2025 | 12.21 | 12.23 | 11.04 | 11.44 | 11.44 | -6.15% | 1,286,261 |
| Sep 5, 2025 | 11.64 | 12.24 | 11.53 | 12.19 | 12.19 | 5.45% | 1,103,124 |
| Sep 4, 2025 | 11.65 | 11.69 | 11.28 | 11.56 | 11.56 | -0.69% | 1,151,157 |
| Sep 3, 2025 | 10.84 | 11.84 | 10.72 | 11.64 | 11.64 | 7.68% | 1,116,018 |
| Sep 2, 2025 | 10.60 | 11.06 | 10.55 | 10.81 | 10.81 | 2.08% | 534,953 |
| Aug 29, 2025 | 10.64 | 10.81 | 10.40 | 10.59 | 10.59 | -0.19% | 548,275 |
| Aug 28, 2025 | 10.56 | 10.96 | 10.53 | 10.61 | 10.61 | 0.47% | 633,062 |
| Aug 27, 2025 | 10.31 | 10.62 | 10.25 | 10.56 | 10.56 | 1.73% | 517,594 |
| Aug 26, 2025 | 10.12 | 10.40 | 10.07 | 10.38 | 10.38 | 2.27% | 548,441 |
| Aug 25, 2025 | 10.54 | 10.76 | 10.11 | 10.15 | 10.15 | -3.61% | 632,910 |
| Aug 22, 2025 | 10.55 | 11.00 | 10.48 | 10.53 | 10.53 | 0.48% | 726,948 |
| Aug 21, 2025 | 10.07 | 10.61 | 9.92 | 10.48 | 10.48 | 3.87% | 593,811 |
| Aug 20, 2025 | 10.03 | 10.23 | 9.95 | 10.09 | 10.09 | 0.30% | 569,134 |
| Aug 19, 2025 | 10.50 | 10.50 | 9.81 | 10.06 | 10.06 | -3.92% | 872,147 |
| Aug 18, 2025 | 10.49 | 10.75 | 10.37 | 10.47 | 10.47 | 0.77% | 523,937 |
| Aug 15, 2025 | 10.04 | 10.51 | 9.97 | 10.39 | 10.39 | 4.84% | 883,984 |
| Aug 14, 2025 | 9.92 | 10.06 | 9.73 | 9.91 | 9.91 | -1.49% | 740,224 |
| Aug 13, 2025 | 9.79 | 10.23 | 9.74 | 10.06 | 10.06 | 4.03% | 974,516 |
| Aug 12, 2025 | 9.22 | 9.77 | 9.22 | 9.67 | 9.67 | 5.57% | 995,382 |
| Aug 11, 2025 | 9.01 | 9.32 | 8.88 | 9.16 | 9.16 | 1.10% | 1,031,737 |
| Aug 8, 2025 | 9.27 | 9.44 | 8.96 | 9.06 | 9.06 | -2.37% | 751,006 |
| Aug 7, 2025 | 9.97 | 10.74 | 9.22 | 9.28 | 9.28 | -2.21% | 1,478,576 |
| Aug 6, 2025 | 9.42 | 9.53 | 9.09 | 9.49 | 9.49 | -0.63% | 709,949 |
| Aug 5, 2025 | 9.24 | 9.60 | 9.10 | 9.55 | 9.55 | 3.47% | 778,010 |
| Aug 4, 2025 | 9.17 | 9.30 | 8.99 | 9.23 | 9.23 | 0.76% | 425,866 |
| Aug 1, 2025 | 9.01 | 9.27 | 8.84 | 9.16 | 9.16 | 0.33% | 805,026 |
| Jul 31, 2025 | 9.35 | 9.45 | 9.06 | 9.13 | 9.13 | -3.18% | 702,214 |
| Jul 30, 2025 | 9.82 | 9.93 | 9.26 | 9.43 | 9.43 | -1.87% | 544,919 |
| Jul 29, 2025 | 9.89 | 9.89 | 9.51 | 9.61 | 9.61 | -2.44% | 800,539 |
| Jul 28, 2025 | 10.22 | 10.34 | 9.78 | 9.85 | 9.85 | -3.71% | 1,304,516 |
| Jul 25, 2025 | 9.88 | 10.24 | 9.61 | 10.23 | 10.23 | 3.65% | 713,695 |
| Jul 24, 2025 | 9.74 | 9.97 | 9.54 | 9.87 | 9.87 | 1.23% | 591,506 |
| Jul 23, 2025 | 9.33 | 9.89 | 9.19 | 9.75 | 9.75 | 6.44% | 790,748 |
| Jul 22, 2025 | 9.37 | 9.46 | 9.14 | 9.16 | 9.16 | -1.08% | 492,368 |
| Jul 21, 2025 | 9.24 | 9.50 | 9.17 | 9.26 | 9.26 | 1.20% | 599,750 |
| Jul 18, 2025 | 9.54 | 9.62 | 9.13 | 9.15 | 9.15 | -2.87% | 437,295 |
| Jul 17, 2025 | 9.23 | 9.61 | 9.23 | 9.42 | 9.42 | 1.73% | 948,778 |