Arcus Biosciences Inc.

8.16
-0.33 (-3.89%)
At close: Mar 28, 2025, 3:59 PM
8.21
0.49%
After-hours: Mar 28, 2025, 08:00 PM EDT

Arcus Biosciences Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.52 8.57 8.12 8.17 -0.32 -3.77% 354,605
Mar 27, 2025 8.26 8.53 8.14 8.49 0.23 2.78% 619,726
Mar 26, 2025 8.35 8.52 8.02 8.26 -0.14 -1.67% 756,500
Mar 25, 2025 9.14 9.14 8.31 8.40 -0.72 -7.89% 721,638
Mar 24, 2025 8.93 9.19 8.93 9.12 0.18 2.01% 426,636
Mar 21, 2025 8.94 9.15 8.83 8.94 -0.13 -1.43% 2,190,538
Mar 20, 2025 9.10 9.45 9.04 9.07 -0.02 -0.22% 804,237
Mar 19, 2025 8.82 9.18 8.82 9.09 0.10 1.11% 691,134
Mar 18, 2025 9.00 9.23 8.88 8.99 -0.16 -1.75% 657,415
Mar 17, 2025 9.14 9.33 8.95 9.15 -0.19 -2.03% 1,016,646
Mar 14, 2025 9.55 9.69 9.26 9.34 -0.20 -2.10% 542,900
Mar 13, 2025 9.65 9.90 9.45 9.54 -0.16 -1.65% 636,419
Mar 12, 2025 9.87 9.98 9.42 9.70 -0.20 -2.02% 907,701
Mar 11, 2025 9.37 10.03 9.22 9.90 0.49 5.21% 1,305,500
Mar 10, 2025 9.45 9.62 9.01 9.41 -0.17 -1.77% 1,579,800
Mar 7, 2025 9.93 10.00 9.50 9.58 -0.44 -4.39% 885,709
Mar 6, 2025 9.56 10.12 9.47 10.02 0.21 2.14% 622,639
Mar 5, 2025 9.74 9.90 9.42 9.81 0.12 1.24% 1,347,400
Mar 4, 2025 10.33 10.33 9.64 9.69 -0.81 -7.71% 969,729
Mar 3, 2025 10.88 11.10 10.32 10.50 -0.39 -3.58% 1,117,332
Feb 28, 2025 10.37 10.94 10.37 10.89 1.01 10.22% 1,786,469
Feb 27, 2025 10.25 10.43 9.86 9.88 -0.26 -2.56% 1,141,500
Feb 26, 2025 11.59 11.68 9.92 10.14 -0.10 -0.98% 1,664,211
Feb 25, 2025 10.21 10.48 10.01 10.24 0.08 0.79% 1,159,700
Feb 24, 2025 11.03 11.07 10.12 10.16 -0.91 -8.22% 1,208,758
Feb 21, 2025 11.50 11.66 10.81 11.07 0.33 3.07% 1,239,231
Feb 20, 2025 10.97 11.08 10.63 10.74 -0.36 -3.24% 1,515,948
Feb 19, 2025 11.17 11.69 10.94 11.10 0.14 1.28% 4,738,500
Feb 18, 2025 12.80 12.97 10.65 10.96 -2.14 -16.34% 4,657,842
Feb 14, 2025 12.92 13.49 12.73 13.10 0.40 3.15% 401,733
Feb 13, 2025 12.11 12.73 12.00 12.70 0.70 5.83% 527,700
Feb 12, 2025 11.72 12.03 11.55 12.00 0.03 0.25% 525,932
Feb 11, 2025 12.36 12.52 11.89 11.97 -0.48 -3.86% 532,100
Feb 10, 2025 12.61 12.75 12.26 12.45 -0.10 -0.80% 467,100
Feb 7, 2025 13.01 13.06 12.55 12.55 -0.46 -3.54% 400,518
Feb 6, 2025 13.72 13.72 12.98 13.01 -0.56 -4.13% 375,800
Feb 5, 2025 13.42 13.80 13.24 13.57 0.16 1.19% 403,300
Feb 4, 2025 13.21 13.74 13.02 13.41 0.21 1.59% 1,408,845
Feb 3, 2025 12.53 13.54 12.53 13.20 0.30 2.33% 872,700
Jan 31, 2025 13.35 13.45 12.89 12.90 -0.48 -3.59% 547,536
Jan 30, 2025 13.16 13.56 13.03 13.38 0.37 2.84% 436,200
Jan 29, 2025 13.07 13.32 12.83 13.01 -0.08 -0.61% 482,400
Jan 28, 2025 13.45 13.49 13.07 13.09 -0.38 -2.82% 519,900
Jan 27, 2025 13.07 13.76 13.05 13.47 0.31 2.36% 703,505
Jan 24, 2025 13.32 13.55 12.97 13.16 -0.17 -1.28% 889,800
Jan 23, 2025 13.30 13.63 12.88 13.33 -0.07 -0.52% 1,067,900
Jan 22, 2025 14.05 14.08 13.40 13.40 -0.74 -5.23% 991,726
Jan 21, 2025 14.27 14.36 13.99 14.14 0.11 0.78% 767,846
Jan 17, 2025 14.31 14.45 13.94 14.03 -0.09 -0.64% 331,636
Jan 16, 2025 14.25 14.41 13.81 14.12 -0.14 -0.98% 692,000