Arcus Biosciences, Inc. (RCUS)
NYSE: RCUS · Real-Time Price · USD
24.80
-0.15 (-0.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Arcus Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.88 | 25.47 | 24.12 | 24.80 | 24.80 | -0.60% | 1,474,062 |
| Apr 27, 2026 | 25.42 | 26.20 | 24.88 | 24.95 | 24.95 | -2.16% | 1,141,538 |
| Apr 24, 2026 | 25.48 | 25.91 | 24.58 | 25.50 | 25.50 | 1.47% | 731,360 |
| Apr 23, 2026 | 26.25 | 26.43 | 24.73 | 25.13 | 25.13 | -5.60% | 1,526,154 |
| Apr 22, 2026 | 25.00 | 28.72 | 24.85 | 26.62 | 26.62 | 8.56% | 4,105,250 |
| Apr 21, 2026 | 21.64 | 24.78 | 20.25 | 24.52 | 24.52 | 7.83% | 3,640,222 |
| Apr 20, 2026 | 24.22 | 24.22 | 22.21 | 22.74 | 22.74 | -6.23% | 2,045,655 |
| Apr 17, 2026 | 24.12 | 24.34 | 23.57 | 24.25 | 24.25 | 2.80% | 695,671 |
| Apr 16, 2026 | 23.60 | 23.75 | 22.96 | 23.59 | 23.59 | -0.46% | 678,450 |
| Apr 15, 2026 | 23.06 | 23.87 | 22.61 | 23.70 | 23.70 | 3.00% | 1,045,061 |
| Apr 14, 2026 | 22.52 | 23.09 | 22.47 | 23.01 | 23.01 | 2.77% | 660,418 |
| Apr 13, 2026 | 22.43 | 23.13 | 22.07 | 22.39 | 22.39 | 0.22% | 755,107 |
| Apr 10, 2026 | 23.41 | 23.41 | 22.27 | 22.34 | 22.34 | -4.04% | 590,563 |
| Apr 9, 2026 | 22.37 | 23.39 | 22.31 | 23.28 | 23.28 | 2.78% | 565,747 |
| Apr 8, 2026 | 22.70 | 23.17 | 22.17 | 22.65 | 22.65 | 2.63% | 1,060,939 |
| Apr 7, 2026 | 22.15 | 22.32 | 21.59 | 22.07 | 22.07 | -0.76% | 714,182 |
| Apr 6, 2026 | 22.92 | 23.17 | 22.15 | 22.24 | 22.24 | -3.14% | 655,027 |
| Apr 2, 2026 | 21.95 | 23.45 | 21.52 | 22.96 | 22.96 | 5.13% | 1,575,883 |
| Apr 1, 2026 | 22.07 | 22.67 | 21.60 | 21.84 | 21.84 | 1.11% | 1,478,498 |
| Mar 31, 2026 | 21.24 | 22.09 | 21.24 | 21.60 | 21.60 | 4.60% | 1,460,498 |
| Mar 30, 2026 | 20.27 | 20.96 | 20.00 | 20.65 | 20.65 | 1.82% | 718,080 |
| Mar 27, 2026 | 21.31 | 21.68 | 20.24 | 20.28 | 20.28 | -4.38% | 728,532 |
| Mar 26, 2026 | 21.12 | 22.01 | 21.08 | 21.21 | 21.21 | -1.16% | 950,645 |
| Mar 25, 2026 | 20.63 | 21.83 | 20.63 | 21.46 | 21.46 | 5.98% | 847,111 |
| Mar 24, 2026 | 20.75 | 20.98 | 20.15 | 20.25 | 20.25 | -5.42% | 1,454,726 |
| Mar 23, 2026 | 21.75 | 22.29 | 21.21 | 21.41 | 21.41 | -1.06% | 923,572 |
| Mar 20, 2026 | 22.46 | 22.75 | 21.64 | 21.64 | 21.64 | -3.52% | 3,814,839 |
| Mar 19, 2026 | 21.91 | 22.86 | 21.71 | 22.43 | 22.43 | 0.99% | 823,394 |
| Mar 18, 2026 | 22.50 | 22.50 | 21.92 | 22.21 | 22.21 | -1.68% | 822,272 |
| Mar 17, 2026 | 22.52 | 23.16 | 22.32 | 22.59 | 22.59 | 0.62% | 598,815 |
| Mar 16, 2026 | 22.56 | 23.04 | 22.32 | 22.45 | 22.45 | 2.18% | 1,099,019 |
| Mar 13, 2026 | 22.71 | 23.06 | 21.69 | 21.97 | 21.97 | -3.22% | 1,173,180 |
| Mar 12, 2026 | 23.69 | 24.18 | 22.62 | 22.70 | 22.70 | -7.04% | 1,147,020 |
| Mar 11, 2026 | 24.02 | 24.91 | 23.71 | 24.42 | 24.42 | -0.57% | 1,348,643 |
| Mar 10, 2026 | 23.18 | 24.70 | 22.99 | 24.56 | 24.56 | 4.82% | 1,561,498 |
| Mar 9, 2026 | 22.10 | 23.49 | 21.41 | 23.43 | 23.43 | 5.97% | 1,421,245 |
| Mar 6, 2026 | 21.79 | 22.36 | 21.34 | 22.11 | 22.11 | -0.45% | 645,786 |
| Mar 5, 2026 | 22.39 | 22.68 | 21.31 | 22.21 | 22.21 | -2.07% | 1,160,599 |
| Mar 4, 2026 | 22.67 | 22.77 | 21.80 | 22.68 | 22.68 | 1.11% | 1,017,901 |
| Mar 3, 2026 | 23.19 | 23.40 | 22.20 | 22.43 | 22.43 | -6.31% | 1,309,737 |
| Mar 2, 2026 | 20.47 | 24.74 | 20.29 | 23.94 | 23.94 | 17.53% | 3,229,804 |
| Feb 27, 2026 | 19.50 | 20.44 | 19.50 | 20.37 | 20.37 | 4.25% | 1,761,960 |
| Feb 26, 2026 | 19.89 | 20.97 | 19.21 | 19.54 | 19.54 | -3.60% | 1,242,018 |
| Feb 25, 2026 | 20.30 | 20.84 | 20.08 | 20.27 | 20.27 | 0.40% | 775,500 |
| Feb 24, 2026 | 19.09 | 21.20 | 19.09 | 20.19 | 20.19 | 7.11% | 1,604,640 |
| Feb 23, 2026 | 19.22 | 19.75 | 18.52 | 18.85 | 18.85 | -0.74% | 1,252,649 |
| Feb 20, 2026 | 19.19 | 19.61 | 18.94 | 18.99 | 18.99 | -2.52% | 1,140,415 |
| Feb 19, 2026 | 19.22 | 19.65 | 18.86 | 19.48 | 19.48 | 0.26% | 1,146,362 |
| Feb 18, 2026 | 18.98 | 19.72 | 18.98 | 19.43 | 19.43 | 0.99% | 1,118,781 |
| Feb 17, 2026 | 18.76 | 19.42 | 18.65 | 19.24 | 19.24 | 1.69% | 931,437 |
| Feb 13, 2026 | 20.17 | 20.53 | 18.81 | 18.92 | 18.92 | -5.21% | 1,449,378 |
| Feb 12, 2026 | 21.58 | 21.58 | 19.48 | 19.96 | 19.96 | -6.55% | 1,861,383 |
| Feb 11, 2026 | 20.96 | 21.40 | 20.15 | 21.36 | 21.36 | 2.79% | 685,113 |
| Feb 10, 2026 | 20.94 | 21.02 | 20.59 | 20.78 | 20.78 | -1.66% | 475,185 |
| Feb 9, 2026 | 21.06 | 21.23 | 20.44 | 21.13 | 21.13 | 0.48% | 567,160 |
| Feb 6, 2026 | 20.60 | 21.10 | 20.14 | 21.03 | 21.03 | 4.99% | 833,112 |
| Feb 5, 2026 | 20.72 | 21.64 | 19.91 | 20.03 | 20.03 | -4.57% | 923,078 |
| Feb 4, 2026 | 22.00 | 22.00 | 20.63 | 20.99 | 20.99 | -4.42% | 733,705 |
| Feb 3, 2026 | 21.80 | 22.29 | 21.60 | 21.96 | 21.96 | 1.39% | 668,853 |
| Feb 2, 2026 | 21.00 | 21.74 | 20.79 | 21.66 | 21.66 | 2.95% | 1,003,575 |
| Jan 30, 2026 | 21.60 | 21.93 | 20.85 | 21.04 | 21.04 | -3.44% | 1,275,086 |
| Jan 29, 2026 | 21.40 | 22.17 | 21.36 | 21.79 | 21.79 | 0.41% | 820,707 |
| Jan 28, 2026 | 23.40 | 23.50 | 21.58 | 21.70 | 21.70 | -5.61% | 1,059,922 |
| Jan 27, 2026 | 22.50 | 23.08 | 22.25 | 22.99 | 22.99 | 2.27% | 877,990 |
| Jan 26, 2026 | 22.00 | 22.79 | 21.82 | 22.48 | 22.48 | 1.58% | 756,193 |
| Jan 23, 2026 | 22.82 | 23.12 | 22.11 | 22.13 | 22.13 | -4.03% | 718,986 |
| Jan 22, 2026 | 22.91 | 23.78 | 22.75 | 23.06 | 23.06 | 0.48% | 1,055,586 |
| Jan 21, 2026 | 21.87 | 22.97 | 21.75 | 22.95 | 22.95 | 4.56% | 806,272 |
| Jan 20, 2026 | 21.26 | 22.03 | 20.70 | 21.95 | 21.95 | 0.69% | 699,004 |
| Jan 16, 2026 | 22.11 | 22.45 | 21.53 | 21.80 | 21.80 | 0.05% | 1,146,884 |
| Jan 15, 2026 | 24.48 | 24.59 | 21.73 | 21.79 | 21.79 | -11.28% | 1,555,353 |
| Jan 14, 2026 | 22.67 | 24.59 | 22.49 | 24.56 | 24.56 | 8.00% | 2,082,259 |
| Jan 13, 2026 | 22.19 | 22.82 | 21.73 | 22.74 | 22.74 | 6.76% | 3,009,460 |
| Jan 12, 2026 | 20.92 | 21.37 | 20.64 | 21.30 | 21.30 | 1.38% | 1,110,811 |
| Jan 9, 2026 | 21.24 | 21.49 | 20.59 | 21.01 | 21.01 | -1.59% | 2,414,172 |
| Jan 8, 2026 | 22.14 | 22.50 | 20.86 | 21.35 | 21.35 | -7.97% | 1,561,862 |
| Jan 7, 2026 | 21.96 | 23.40 | 21.75 | 23.20 | 23.20 | 6.96% | 1,239,333 |
| Jan 6, 2026 | 21.68 | 21.88 | 21.25 | 21.69 | 21.69 | -0.37% | 1,545,070 |
| Jan 5, 2026 | 23.31 | 23.35 | 20.59 | 21.77 | 21.77 | -6.53% | 1,984,306 |
| Jan 2, 2026 | 23.81 | 23.99 | 22.72 | 23.29 | 23.29 | -2.27% | 1,024,493 |
| Dec 31, 2025 | 23.38 | 24.16 | 23.11 | 23.83 | 23.83 | 2.58% | 1,668,688 |
| Dec 30, 2025 | 23.27 | 23.52 | 22.60 | 23.23 | 23.23 | -0.43% | 2,069,859 |
| Dec 29, 2025 | 22.96 | 23.62 | 22.66 | 23.33 | 23.33 | 1.04% | 951,487 |
| Dec 26, 2025 | 23.16 | 23.31 | 22.65 | 23.09 | 23.09 | -0.13% | 690,237 |
| Dec 24, 2025 | 22.83 | 23.16 | 22.53 | 23.12 | 23.12 | 1.81% | 333,998 |
| Dec 23, 2025 | 23.07 | 23.49 | 22.51 | 22.71 | 22.71 | -2.20% | 741,307 |
| Dec 22, 2025 | 21.80 | 23.35 | 21.80 | 23.22 | 23.22 | 5.64% | 1,466,033 |
| Dec 19, 2025 | 21.98 | 22.44 | 21.87 | 21.98 | 21.98 | -0.05% | 3,959,215 |
| Dec 18, 2025 | 22.31 | 22.70 | 21.81 | 21.99 | 21.99 | -1.30% | 1,175,885 |
| Dec 17, 2025 | 22.35 | 22.49 | 21.87 | 22.28 | 22.28 | 0.36% | 1,984,425 |
| Dec 16, 2025 | 21.62 | 22.41 | 21.27 | 22.20 | 22.20 | 1.32% | 2,995,818 |
| Dec 15, 2025 | 21.51 | 22.01 | 20.81 | 21.91 | 21.91 | 1.76% | 3,804,126 |
| Dec 12, 2025 | 21.15 | 24.00 | 20.35 | 21.53 | 21.53 | -14.36% | 7,424,579 |
| Dec 11, 2025 | 25.71 | 26.10 | 25.10 | 25.14 | 25.14 | -1.02% | 1,148,770 |
| Dec 10, 2025 | 25.04 | 26.02 | 24.75 | 25.40 | 25.40 | 1.32% | 2,406,872 |
| Dec 9, 2025 | 25.78 | 26.40 | 25.01 | 25.07 | 25.07 | -2.83% | 1,513,649 |
| Dec 8, 2025 | 25.72 | 26.25 | 25.43 | 25.80 | 25.80 | 1.38% | 1,300,476 |
| 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% | 1,884,419 |
| Dec 3, 2025 | 25.62 | 26.40 | 25.33 | 25.63 | 25.63 | 0.79% | 2,163,957 |