Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Arcus Biosciences Inc (RCUS)
Arcus Biosciences Inc (RCUS) Historical

RCUS Arcus Biosciences Inc

15.89

0.47 (3.05%)

Jul 16 2024 - Closed

Delayed by 15 minutes

RCUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	15.89	0.47	3.05%	15.59	16.15	15.55	564,160
Jul 15 2024	15.42	0.31	2.05%	15.20	15.53	15.10	405,042
Jul 12 2024	15.11	0.19	1.27%	15.17	15.46	14.81	417,946
Jul 11 2024	14.92	0.98	7.03%	14.37	15.32	14.20	681,313
Jul 10 2024	13.94	-0.14	-0.99%	14.13	14.30	13.61	731,470
Jul 09 2024	14.08	0.24	1.73%	13.70	14.15	13.57	323,290
Jul 08 2024	13.84	-0.28	-1.98%	14.19	14.43	13.76	635,227
Jul 05 2024	14.12	-0.24	-1.67%	13.87	14.35	13.61	871,581
Jul 03 2024	14.36	-0.29	-1.98%	14.82	15.04	14.34	188,509
Jul 02 2024	14.65	-0.65	-4.25%	15.32	15.34	14.25	725,691
Jul 01 2024	15.30	0.13	0.86%	15.19	15.47	14.97	410,812
Jun 28 2024	15.17	0.00	0.00%	15.17	15.17	15.17	0
Jun 27 2024	15.17	0.01	0.07%	15.16	15.34	14.75	651,179
Jun 26 2024	15.16	-0.67	-4.23%	15.70	15.87	15.16	586,528
Jun 25 2024	15.83	-0.58	-3.53%	16.32	16.42	15.53	921,978
Jun 24 2024	16.41	0.06	0.37%	16.50	16.78	16.17	541,663
Jun 21 2024	16.35	0.16	0.99%	16.42	16.815	16.01	3,745,365
Jun 20 2024	16.19	0.20	1.25%	15.78	16.36	15.47	718,347
Jun 18 2024	15.99	-0.21	-1.30%	16.20	16.20	15.35	980,877
Jun 17 2024	16.20	-0.77	-4.54%	16.87	16.90	16.03	1,119,218
Jun 14 2024	16.97	-0.03	-0.18%	16.86	17.18	16.43	1,430,768
Jun 13 2024	17.00	1.19	7.53%	15.78	17.08	15.65	938,520
Jun 12 2024	15.81	0.16	1.02%	16.25	16.49	15.61	789,558
Jun 11 2024	15.65	-0.44	-2.73%	15.88	16.01	15.405	532,988
Jun 10 2024	16.09	0.59	3.81%	15.27	16.11	15.115	659,823
Jun 07 2024	15.50	-0.40	-2.52%	15.75	16.055	15.47	514,114
Jun 06 2024	15.90	-0.38	-2.33%	16.27	16.40	15.77	467,466
Jun 05 2024	16.28	0.28	1.75%	16.07	16.34	15.80	638,775
Jun 04 2024	16.00	0.16	1.01%	15.88	16.18	15.36	498,235
Jun 03 2024	15.84	0.77	5.11%	15.82	17.09	15.55	1,380,134
May 31 2024	15.07	0.14	0.94%	14.98	15.32	14.69	640,409
May 30 2024	14.93	-0.22	-1.45%	15.24	15.4045	14.71	757,263
May 29 2024	15.15	-0.52	-3.32%	15.32	15.41	15.03	470,551
May 28 2024	15.67	-0.45	-2.79%	16.32	16.53	15.53	691,714
May 24 2024	16.12	-0.16	-0.98%	17.23	17.29	16.03	560,494
May 23 2024	16.28	-0.47	-2.81%	16.64	16.96	16.03	795,730
May 22 2024	16.75	-0.49	-2.84%	17.13	17.56	16.725	675,101
May 21 2024	17.24	0.46	2.74%	16.66	17.43	16.58	531,073
May 20 2024	16.78	-0.12	-0.71%	16.93	17.18	16.595	482,923
May 17 2024	16.90	-0.56	-3.21%	17.50	17.51	16.87	525,096
May 16 2024	17.46	-0.09	-0.51%	17.58	17.81	17.15	612,090
May 15 2024	17.55	0.44	2.57%	17.47	18.07	17.255	868,193
May 14 2024	17.11	-0.10	-0.58%	17.50	18.00	17.02	529,525
May 13 2024	17.21	0.50	2.99%	17.00	17.51	16.82	710,716
May 10 2024	16.71	0.56	3.47%	16.21	17.95	16.21	966,756
May 09 2024	16.15	0.89	5.83%	16.96	17.70	15.8713	965,178
May 08 2024	15.26	-0.30	-1.93%	15.34	15.56	15.03	505,282
May 07 2024	15.56	-0.39	-2.45%	15.95	16.08	15.43	366,197
May 06 2024	15.95	0.25	1.59%	15.77	16.17	15.54	302,687
May 03 2024	15.70	0.20	1.29%	15.97	16.36	15.49	538,283
May 02 2024	15.50	0.00	0.00%	15.70	15.80	15.31	454,556
May 01 2024	15.50	0.27	1.77%	15.27	16.38	15.13	613,039
Apr 30 2024	15.23	-0.40	-2.56%	15.38	15.69	15.14	553,390
Apr 29 2024	15.63	0.08	0.51%	15.32	15.93	15.20	624,432
Apr 26 2024	15.55	0.82	5.57%	14.73	15.615	14.59	505,353
Apr 25 2024	14.73	-0.70	-4.54%	15.19	15.335	14.65	475,001
Apr 24 2024	15.43	-0.07	-0.45%	15.49	15.85	14.71	524,078
Apr 23 2024	15.50	0.82	5.59%	14.77	15.62	14.57	582,461
Apr 22 2024	14.68	0.09	0.62%	14.67	15.19	14.51	450,974
Apr 19 2024	14.59	-0.25	-1.68%	14.77	15.19	14.10	597,303
Apr 18 2024	14.84	0.00	0.00%	14.74	14.94	14.51	907,481

Arcus Biosciences

Granite 1s Gfam

Nabati Foods Global

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions