Canada markets closed

Arcus Biosciences, Inc. (RCUS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.56-0.39 (-2.45%)
At close: 04:00PM EDT
14.98 -0.59 (-3.76%)
After hours: 06:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202415.9516.0815.4315.5615.56366,197
May 06, 202415.7716.1715.5415.9515.95302,700
May 03, 202415.9716.3615.4915.7015.70538,300
May 02, 202415.7015.8015.3115.5015.50455,100
May 01, 202415.2716.3815.1315.5015.50613,000
Apr 30, 202415.3815.6915.1415.2315.23553,400
Apr 29, 202415.3215.9315.2015.6315.63624,400
Apr 26, 202414.7315.6114.5915.5515.55505,400
Apr 25, 202415.1915.1914.6514.7314.73475,000
Apr 24, 202415.4915.8514.7115.4315.43524,100
Apr 23, 202414.7715.6214.5715.5015.50582,500
Apr 22, 202414.6715.1914.5114.6814.68451,000
Apr 19, 202414.7715.1914.1014.5914.59597,300
Apr 18, 202414.7414.9414.5114.8414.84914,000
Apr 17, 202415.9516.0414.7914.8414.84791,400
Apr 16, 202416.3216.6215.8515.8715.87329,000
Apr 15, 202416.5616.6616.0316.2916.29433,300
Apr 12, 202417.2117.5016.1716.5816.58492,200
Apr 11, 202416.9217.3716.6617.2917.29378,300
Apr 10, 202416.9117.1216.5016.7316.73507,700
Apr 09, 202417.0417.6416.8317.4517.45495,300
Apr 08, 202417.4117.5616.6916.9716.97285,900
Apr 05, 202417.0817.3516.6117.3417.34496,900
Apr 04, 202417.8018.0617.2117.2717.27580,100
Apr 03, 202417.6217.8417.0017.6917.69564,800
Apr 02, 202418.0318.2617.5717.7217.72891,400
Apr 01, 202418.7818.8518.2218.4818.48514,800
Mar 28, 202418.3019.1118.1818.8818.88744,400
Mar 27, 202416.9018.5416.6418.2118.211,005,700
Mar 26, 202416.6616.7516.3116.6516.65917,300
Mar 25, 202416.4716.6916.1016.4716.47578,400
Mar 22, 202417.1517.2216.3716.4316.43574,800
Mar 21, 202417.4818.0817.2217.2417.24620,100
Mar 20, 202417.1917.6717.0117.4917.49485,700
Mar 19, 202417.1617.6617.0317.3017.30568,800
Mar 18, 202418.9218.9817.1617.2217.221,002,700
Mar 15, 202418.2019.1818.0818.9818.981,640,400
Mar 14, 202418.7718.9318.0318.3218.32763,000
Mar 13, 202418.5719.1318.5719.0519.05747,500
Mar 12, 202418.9519.0118.2718.6418.64828,500
Mar 11, 202418.0519.3518.0519.0119.011,283,600
Mar 08, 202418.1918.5017.7617.9917.99486,400
Mar 07, 202419.4319.6917.8617.9217.92596,400
Mar 06, 202419.0019.4318.6419.3619.36695,900
Mar 05, 202418.8119.1318.5118.7818.78516,400
Mar 04, 202419.3619.3618.5019.0119.01538,600
Mar 01, 202419.2019.6018.9519.1019.10877,800
Feb 29, 202419.5520.0019.0019.1319.131,001,600
Feb 28, 202419.8820.1019.1319.1519.15750,200
Feb 27, 202419.7120.3119.4920.1820.18982,900
Feb 26, 202419.5020.1719.2819.6619.661,014,700
Feb 23, 202419.5119.6818.8019.5319.531,284,400
Feb 22, 202417.0019.9616.9719.6719.673,513,400
Feb 21, 202416.3916.6116.0716.4116.41514,500
Feb 20, 202416.5517.0415.9316.6016.602,172,900
Feb 16, 202416.1516.8916.0316.8016.80935,300
Feb 15, 202416.1316.5015.9816.4116.411,002,600
Feb 14, 202415.4816.0815.2715.9615.96628,200
Feb 13, 202415.7715.8515.1315.2715.27893,100
Feb 12, 202416.1316.9115.9116.4616.46945,200
Feb 09, 202415.3016.1215.2215.8115.81874,700
Feb 08, 202414.8315.3214.7415.2115.21672,900
Feb 07, 202415.3115.3114.7614.8314.83632,700
Feb 06, 202415.1615.6115.1315.3215.32606,800
Feb 05, 202414.8015.4014.7615.2215.22677,500
Feb 02, 202415.5515.7214.6214.9614.96898,700
Feb 01, 202415.9216.4115.5015.8515.851,428,200
Jan 31, 202415.7016.1015.1215.1415.141,290,800
Jan 30, 202416.1116.7715.1715.7215.722,115,200
Jan 29, 202415.1015.4114.8015.3015.30610,700
Jan 26, 202415.4515.6714.9715.1315.13289,700
Jan 25, 202415.3615.7015.0515.2615.26579,500
Jan 24, 202415.5815.5815.0215.2515.25608,900
Jan 23, 202415.4115.7215.0515.4415.441,019,600
Jan 22, 202415.3715.8614.8415.1115.11829,500
Jan 19, 202416.4116.4115.2015.3415.341,868,700
Jan 18, 202417.0917.4216.2716.3716.37799,300
Jan 17, 202416.8217.0216.5417.0017.00499,800
Jan 16, 202417.1917.1916.3316.9016.90562,900
Jan 12, 202417.4518.0517.4317.5117.51439,400
Jan 11, 202417.5717.7017.2917.3517.35568,500
Jan 10, 202418.5618.9217.5817.8917.89432,300
Jan 09, 202418.6019.0018.3918.6418.64590,900
Jan 08, 202417.7318.8217.3218.7818.78955,600
Jan 05, 202418.6118.9017.7017.7317.73724,400
Jan 04, 202419.7320.0918.9819.0019.00921,000
Jan 03, 202419.4919.9719.1219.7319.73684,300
Jan 02, 202419.0320.2718.8319.6819.68623,600
Dec 29, 202319.6219.6219.0219.1019.10503,800
Dec 28, 202318.9019.6718.9019.6319.63835,700
Dec 27, 202318.4218.8718.1818.8618.86646,000
Dec 26, 202318.4018.7418.2218.4218.42454,700
Dec 22, 202317.8118.3417.3818.1518.15655,200
Dec 21, 202317.3417.7617.2017.5317.53395,900
Dec 20, 202318.2118.3017.0017.0917.09735,300
Dec 19, 202317.9018.4017.7818.3418.34795,100
Dec 18, 202318.0218.0217.4417.7217.72950,900
Dec 15, 202317.7118.4117.5018.1218.122,953,400
Dec 14, 202317.7317.8117.1217.6317.631,866,800
Dec 13, 202316.0717.3416.0717.2417.24871,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...