Skip to main content
Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
31.00
+0.75 (2.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Arcus Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.9631.0329.3031.0031.002.48%4,210,939
Jun 25, 202628.6831.4428.0030.2530.255.03%2,505,449
Jun 24, 202628.5229.8528.2828.8028.802.20%1,784,876
Jun 23, 202626.7228.2726.7228.1828.183.49%1,571,511
Jun 22, 202624.8927.2824.5927.2327.2312.01%3,561,187
Jun 18, 202624.5024.8423.8024.3124.310.79%2,286,298
Jun 17, 202623.8024.7523.6024.1224.122.42%920,377
Jun 16, 202623.8024.4523.3123.5523.55-2.61%694,953
Jun 15, 202624.3424.6423.7924.1824.181.60%1,218,650
Jun 12, 202623.5024.1123.2723.8023.802.15%1,447,436
Jun 11, 202622.0523.8821.9823.3023.305.33%1,285,351
Jun 10, 202623.3424.2021.8422.1222.12-6.43%2,249,878
Jun 9, 202623.5924.3222.5523.6423.641.37%1,160,527
Jun 8, 202623.6023.9123.0323.3223.320.56%812,214
Jun 5, 202624.2724.5622.5623.1923.19-6.08%1,031,149
Jun 4, 202624.2025.4623.8524.6924.693.48%632,166
Jun 3, 202624.6224.8323.5423.8623.86-2.49%956,646
Jun 2, 202625.3825.6923.8024.4724.47-4.67%1,178,691
Jun 1, 202625.3326.1524.5025.6725.671.30%1,450,130
May 29, 202624.4525.4824.1325.3425.343.51%2,176,609
May 28, 202623.7824.6323.4824.4824.482.13%715,906
May 27, 202623.7224.6923.4823.9723.97-0.66%754,327
May 26, 202623.4124.8623.0724.1324.132.99%1,110,015
May 22, 202623.8424.3423.4223.4323.43-1.84%516,334
May 21, 202623.6524.1723.2123.8723.870.55%405,609
May 20, 202623.0224.0923.0223.7423.744.35%797,381
May 19, 202623.2423.3622.6122.7522.75-2.78%754,549
May 18, 202624.0224.4123.2023.4023.40-1.60%1,126,852
May 15, 202624.3424.7423.6723.7823.78-4.69%968,197
May 14, 202625.5125.5124.2224.9524.95-0.20%695,220
May 13, 202624.7325.3024.5225.0025.000.40%637,678
May 12, 202624.6825.0824.1624.9024.900.16%691,073
May 11, 202625.3025.8124.8324.8624.86-1.97%637,930
May 8, 202624.6825.7024.3325.3625.362.34%967,753
May 7, 202625.7025.9224.5524.7824.78-4.69%893,070
May 6, 202625.0226.2824.2026.0026.00-0.23%1,825,430
May 5, 202626.3926.7025.2526.0626.060.04%1,150,853
May 4, 202625.5526.4025.4526.0526.051.44%1,223,768
May 1, 202625.6526.0025.0025.6825.680.71%986,410
Apr 30, 202624.4625.6924.0525.5025.505.68%1,163,504
Apr 29, 202624.4224.6423.9124.1324.13-2.70%1,121,012
Apr 28, 202624.8825.4724.1224.8024.80-0.60%1,478,470
Apr 27, 202625.4226.2024.8824.9524.95-2.16%1,141,548
Apr 24, 202625.4825.9124.5825.5025.501.47%731,360
Apr 23, 202626.2526.4324.7325.1325.13-5.60%1,526,655
Apr 22, 202625.0028.7224.8526.6226.628.56%4,112,699
Apr 21, 202621.6424.7820.2524.5224.527.83%3,647,981
Apr 20, 202624.2224.2222.2122.7422.74-6.23%2,045,704
Apr 17, 202624.1224.3423.5724.2524.252.80%695,671
Apr 16, 202623.6023.7522.9623.5923.59-0.46%678,450
Apr 15, 202623.0623.8722.6123.7023.703.00%1,047,611
Apr 14, 202622.5223.0922.4723.0123.012.77%660,419
Apr 13, 202622.4323.1322.0722.3922.390.22%755,158
Apr 10, 202623.4123.4122.2722.3422.34-4.04%590,564
Apr 9, 202622.3723.3922.3123.2823.282.78%565,758
Apr 8, 202622.7023.1722.1722.6522.652.63%1,060,944
Apr 7, 202622.1522.3221.5922.0722.07-0.76%714,514
Apr 6, 202622.9223.1722.1522.2422.24-3.14%655,031
Apr 2, 202621.9523.4521.5222.9622.965.13%1,576,105
Apr 1, 202622.0722.6721.6021.8421.841.11%1,478,498
Mar 31, 202621.2422.0921.2421.6021.604.60%1,460,538
Mar 30, 202620.2720.9620.0020.6520.651.82%718,200
Mar 27, 202621.3121.6820.2420.2820.28-4.38%734,654
Mar 26, 202621.1222.0121.0821.2121.21-1.16%950,646
Mar 25, 202620.6321.8320.6321.4621.465.98%847,111
Mar 24, 202620.7520.9820.1520.2520.25-5.42%1,454,726
Mar 23, 202621.7522.2921.2121.4121.41-1.06%923,850
Mar 20, 202622.4622.7521.6421.6421.64-3.52%4,158,048
Mar 19, 202621.9122.8621.7122.4322.430.99%826,465
Mar 18, 202622.5022.5021.9222.2122.21-1.68%822,291
Mar 17, 202622.5223.1622.3222.5922.590.62%598,839
Mar 16, 202622.5623.0422.3222.4522.452.18%1,099,021
Mar 13, 202622.7123.0621.6921.9721.97-3.22%1,173,180
Mar 12, 202623.6924.1822.6222.7022.70-7.04%1,147,259
Mar 11, 202624.0224.9123.7124.4224.42-0.57%1,348,646
Mar 10, 202623.1824.7022.9924.5624.564.82%1,562,471
Mar 9, 202622.1023.4921.4123.4323.435.97%1,421,259
Mar 6, 202621.7922.3621.3422.1122.11-0.45%654,364
Mar 5, 202622.3922.6821.3122.2122.21-2.07%1,160,645
Mar 4, 202622.6722.7721.8022.6822.681.11%1,017,901
Mar 3, 202623.1923.4022.2022.4322.43-6.31%1,309,741
Mar 2, 202620.4724.7420.2923.9423.9417.53%3,229,941
Feb 27, 202619.5020.4419.5020.3720.374.25%1,762,457
Feb 26, 202619.8920.9719.2119.5419.54-3.60%1,242,268
Feb 25, 202620.3020.8420.0820.2720.270.40%775,521
Feb 24, 202619.0921.2019.0920.1920.197.11%1,633,057
Feb 23, 202619.2219.7518.5218.8518.85-0.74%1,254,535
Feb 20, 202619.1919.6118.9418.9918.99-2.52%1,153,491
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%953,392
Feb 13, 202620.1720.5318.8118.9218.92-5.21%1,449,380
Feb 12, 202621.5821.5819.4819.9619.96-6.55%1,864,375
Feb 11, 202620.9621.4020.1521.3621.362.79%685,124
Feb 10, 202620.9421.0220.5920.7820.78-1.66%475,185
Feb 9, 202621.0621.2320.4421.1321.130.48%569,426
Feb 6, 202620.6021.1020.1421.0321.034.99%833,112
Feb 5, 202620.7221.6419.9120.0320.03-4.57%923,361
Feb 4, 202622.0022.0020.6320.9920.99-4.42%733,705
Feb 3, 202621.8022.2921.6021.9621.961.39%668,853