Stock Quote

Arcus Biosciences Inc (NY: RCUS )

44.19 USD -0.80 (-1.79%)
Streaming Delayed Price Updated: 11:47 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 42.95 45.26 42.50 44.99 592,151 +1.86(+4.31%)
Dec 01, 2021 43.50 45.84 43.00 43.13 588,320 -0.67(-1.53%)
Nov 30, 2021 45.03 45.68 41.63 43.80 1,088,182 -1.32(-2.93%)
Nov 29, 2021 47.14 47.28 44.54 45.12 611,948 -1.24(-2.67%)
Nov 26, 2021 47.65 48.39 44.02 46.36 647,514 -2.10(-4.33%)
Nov 24, 2021 48.06 48.80 47.35 48.46 447,330 -0.01(-0.02%)
Nov 23, 2021 47.98 48.78 47.24 48.47 539,385 +0.38(+0.79%)
Nov 22, 2021 45.53 49.10 45.00 48.09 1,245,747 +0.54(+1.14%)
Nov 19, 2021 44.49 48.03 43.84 47.55 1,517,842 +4.01(+9.21%)
Nov 18, 2021 40.56 43.97 43.23 43.54 4,452,601 +6.63(+17.96%)
Nov 17, 2021 37.25 37.58 36.46 36.91 280,251 -0.41(-1.10%)
Nov 16, 2021 37.83 38.72 37.27 37.32 284,481 -0.75(-1.97%)
Nov 15, 2021 38.21 38.47 37.11 38.07 399,944 -0.01(-0.03%)
Nov 12, 2021 37.54 38.10 36.71 38.08 177,511 +0.64(+1.71%)
Nov 11, 2021 38.91 39.60 37.39 37.44 267,217 -1.52(-3.90%)
Nov 10, 2021 38.59 38.96 907,342 +0.06(+0.15%)
Nov 09, 2021 35.49 39.20 34.85 38.90 1,001,840 +4.16(+11.97%)
Nov 08, 2021 36.37 36.37 34.37 34.74 660,673 -0.17(-0.49%)
Nov 05, 2021 35.34 36.65 34.15 34.91 521,537 -0.48(-1.36%)
Nov 04, 2021 36.39 36.39 34.76 35.39 396,076 -0.76(-2.10%)
Nov 03, 2021 33.91 36.64 33.91 36.15 403,296 +1.90(+5.55%)
Nov 02, 2021 34.06 34.29 33.44 34.25 483,358 +0.15(+0.44%)
Nov 01, 2021 32.92 34.20 33.44 34.10 198,679 +0.66(+1.97%)
Oct 29, 2021 33.71 34.26 32.72 33.44 223,221 -0.27(-0.80%)
Oct 28, 2021 33.22 33.93 33.22 33.71 310,143 +0.62(+1.87%)
Oct 27, 2021 33.42 34.00 32.74 33.09 204,394 -0.58(-1.72%)
Oct 26, 2021 34.70 33.67 248,672 -0.71(-2.07%)
Oct 25, 2021 35.07 35.34 34.21 34.38 244,113 -0.95(-2.69%)
Oct 22, 2021 35.10 35.47 34.41 35.33 389,681 +0.28(+0.80%)
Oct 21, 2021 34.11 35.26 33.98 35.05 371,960 +0.86(+2.52%)
Oct 20, 2021 35.24 35.60 33.66 34.19 346,183 -0.95(-2.70%)
Oct 19, 2021 34.78 35.47 34.28 35.14 198,954 +0.89(+2.60%)
Oct 18, 2021 34.04 35.08 33.67 34.25 431,112 -0.14(-0.41%)
Oct 15, 2021 33.27 35.15 32.57 34.39 470,871 +1.88(+5.78%)
Oct 14, 2021 31.70 32.77 31.65 32.51 235,830 +1.13(+3.60%)
Oct 13, 2021 31.96 31.97 31.09 31.38 181,839 -0.28(-0.88%)
Oct 12, 2021 32.20 32.37 31.34 31.66 345,035 -0.20(-0.63%)
Oct 11, 2021 31.30 32.13 30.90 31.86 228,672 +0.38(+1.21%)
Oct 08, 2021 32.77 32.77 31.27 31.48 247,219 -1.55(-4.69%)
Oct 07, 2021 34.06 34.55 32.97 33.03 516,323 -0.65(-1.93%)
Oct 06, 2021 33.47 34.25 33.39 33.68 266,270 +0.06(+0.18%)
Oct 05, 2021 33.85 34.20 33.22 33.62 255,180 -0.08(-0.24%)
Oct 04, 2021 34.77 35.29 33.41 33.70 564,153 -1.53(-4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.