RCUS - Arcus Biosciences, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20197.217.286.957.127.1269,054
Aug 19, 20197.517.606.847.227.22311,800
Aug 16, 20197.157.606.847.387.38157,900
Aug 15, 20197.017.256.847.117.1170,900
Aug 14, 20197.307.466.987.007.00154,700
Aug 13, 20197.197.567.197.407.4069,500
Aug 12, 20197.097.587.047.107.10218,000
Aug 09, 20197.577.727.267.287.28168,700
Aug 08, 20196.917.566.897.467.46307,100
Aug 07, 20196.787.106.326.726.72448,100
Aug 06, 20196.646.966.526.756.75137,700
Aug 05, 20196.746.746.306.606.60279,300
Aug 02, 20197.267.356.726.846.84129,500
Aug 01, 20197.918.067.257.347.34138,300
Jul 31, 20198.008.477.897.917.91162,400
Jul 30, 20197.998.337.958.008.00104,200
Jul 29, 20198.408.497.998.058.0570,400
Jul 26, 20198.398.478.168.428.4242,400
Jul 25, 20198.648.648.248.298.2935,700
Jul 24, 20198.298.708.238.678.6798,800
Jul 23, 20198.468.508.228.358.3558,900
Jul 22, 20198.178.498.148.478.47116,800
Jul 19, 20198.498.578.138.178.1764,600
Jul 18, 20198.458.608.408.538.5349,800
Jul 17, 20198.438.718.398.458.4581,900
Jul 16, 20198.318.688.198.448.4475,700
Jul 15, 20198.218.447.788.338.33176,400
Jul 12, 20198.468.677.918.108.10180,800
Jul 11, 20198.528.648.318.528.5294,700
Jul 10, 20198.708.808.248.508.50127,400
Jul 09, 20198.458.708.348.598.5946,400
Jul 08, 20198.608.628.398.568.5670,100
Jul 05, 20198.298.938.298.708.70147,100
Jul 03, 20198.178.438.108.338.3345,800
Jul 02, 20197.958.497.808.178.17135,800
Jul 01, 20198.178.227.787.947.94220,600
Jun 28, 20197.698.047.607.957.951,008,200
Jun 27, 20197.497.737.317.737.73151,700
Jun 26, 20199.209.207.157.297.29403,000
Jun 25, 20199.409.709.069.479.47161,700
Jun 24, 20199.469.779.189.279.27195,300
Jun 21, 20199.209.929.119.449.44201,200
Jun 20, 20199.359.609.149.279.27179,100
Jun 19, 20199.239.369.009.289.2893,900
Jun 18, 20199.129.479.069.299.29177,000
Jun 17, 20198.319.208.289.059.051,518,300
Jun 14, 20198.568.818.128.288.28484,100
Jun 13, 20198.328.638.178.548.54129,000
Jun 12, 20197.918.537.828.298.29239,500
Jun 11, 20198.068.127.497.797.79216,200
Jun 10, 20198.068.297.968.018.01199,300
Jun 07, 20198.008.307.838.068.06192,000
Jun 06, 20197.998.017.817.997.99101,900
Jun 05, 20198.078.097.738.018.01207,400
Jun 04, 20197.778.197.408.028.02283,300
Jun 03, 20198.488.507.607.717.71242,300
May 31, 20198.648.748.358.488.48101,700
May 30, 20198.758.858.568.748.7469,500
May 29, 20198.808.808.508.718.7173,800
May 28, 20198.969.138.858.908.90118,500
May 24, 20199.229.498.908.968.96117,200
May 23, 20199.399.588.989.049.04128,800
May 22, 20199.659.709.179.529.5237,300
May 21, 20199.669.919.439.699.6981,000
May 20, 20199.3510.009.329.649.6491,900
May 17, 20199.849.878.999.469.46168,600
May 16, 20199.7910.189.709.939.93117,100
May 15, 20199.8210.209.649.739.73134,800
May 14, 201910.1310.209.699.979.9787,300
May 13, 201910.6410.7610.0110.0810.0888,200
May 10, 201910.9611.1410.6810.8510.8564,800
May 09, 201911.0211.2810.7811.0011.0076,500
May 08, 201911.0011.3110.8711.0211.02139,900
May 07, 201910.3911.0910.3510.9510.95215,600
May 06, 201910.2910.7010.0710.5310.5346,100
May 03, 201910.0810.839.7910.5310.53132,800
May 02, 20199.9410.159.219.969.96151,900
May 01, 20199.7510.339.3010.0410.04147,500
Apr 30, 201910.4910.839.539.729.72170,600
Apr 29, 201910.9111.4310.4210.4910.49105,800
Apr 26, 201910.7410.9710.6410.8810.8853,200
Apr 25, 201910.7610.7810.4110.6910.6946,400
Apr 24, 201911.0811.0810.5410.7810.7842,700
Apr 23, 201910.9711.1610.7711.0011.0062,100
Apr 22, 201911.1711.3310.7610.9010.9046,600
Apr 18, 201910.8811.3510.3511.2311.2368,100
Apr 17, 201912.2512.2510.7510.9010.90130,900
Apr 16, 201912.6312.7512.1912.2312.2341,400
Apr 15, 201912.8113.1212.0612.5212.5237,700
Apr 12, 201913.1413.4412.7612.8212.8240,300
Apr 11, 201913.4013.6612.8913.0413.0462,600
Apr 10, 201912.6913.4112.6913.3813.3865,300
Apr 09, 201912.7413.0012.6012.6312.6346,000
Apr 08, 201912.4913.0712.2812.8112.8171,500
Apr 05, 201912.0912.5811.9212.5112.51143,800
Apr 04, 201911.9912.2711.8912.0712.0737,200
Apr 03, 201911.9112.1011.8111.9711.9746,700
Apr 02, 201911.7612.0011.5511.8011.8082,800
Apr 01, 201912.6112.6811.8111.8911.89102,300
Mar 29, 201911.9812.6511.8412.4912.49194,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...