Arcus Biosciences Inc. (RCUS)
NYSE: RCUS
· Real-Time Price · USD
12.21
0.65 (5.62%)
At close: Sep 05, 2025, 3:59 PM
11.94
-2.25%
After-hours: Sep 05, 2025, 07:23 PM EDT
RCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.64 | 12.24 | 11.53 | 12.19 | 12.19 | 5.45% | 1,102,349 |
| Sep 4, 2025 | 11.65 | 11.69 | 11.28 | 11.56 | 11.56 | -0.69% | 1,151,200 |
| 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% | 535,000 |
| Aug 29, 2025 | 10.64 | 10.81 | 10.40 | 10.59 | 10.59 | -0.19% | 548,300 |
| Aug 28, 2025 | 10.56 | 10.96 | 10.53 | 10.61 | 10.61 | 0.47% | 633,100 |
| Aug 27, 2025 | 10.31 | 10.62 | 10.25 | 10.56 | 10.56 | 1.73% | 517,600 |
| 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% | 884,000 |
| 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% | 995,400 |
| 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 |