RCUS - Arcus Biosciences, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202029.2532.4828.3731.3531.353,426,800
May 28, 202026.9929.8526.7228.2128.211,486,100
May 27, 202028.5430.8926.5827.0527.052,430,100
May 26, 202036.3836.6133.3333.5433.54314,300
May 22, 202036.3536.6334.7835.7835.78246,600
May 21, 202036.6637.4135.7836.3436.34386,400
May 20, 202034.1236.7133.6236.5636.56503,900
May 19, 202033.5334.3833.2333.6133.61330,700
May 18, 202035.7636.7933.1433.9433.94660,700
May 15, 202031.3536.1930.8935.0335.031,292,600
May 14, 202028.2132.3726.8431.7931.791,691,400
May 13, 202029.2232.6928.6431.0231.02873,300
May 12, 202030.4930.8429.1529.2929.29971,900
May 11, 202029.8730.9529.1730.4530.45705,900
May 08, 202029.6530.8127.9430.0830.08827,100
May 07, 202027.9331.0026.8029.7329.73841,500
May 06, 202027.0027.3925.9026.8126.81353,100
May 05, 202027.2927.6326.5327.1427.141,286,200
May 04, 202025.7627.1725.3127.0027.00653,900
May 01, 202026.0827.2725.8026.2226.22381,700
Apr 30, 202028.1128.3125.7126.4126.41608,800
Apr 29, 202027.2628.8926.8928.0928.09733,900
Apr 28, 202028.7928.7926.7026.8826.88478,400
Apr 27, 202029.0329.2527.8428.1628.16410,400
Apr 24, 202028.5429.1928.5329.0029.00577,400
Apr 23, 202029.2329.9928.0228.9328.93624,000
Apr 22, 202029.6130.3229.0229.4229.42515,100
Apr 21, 202029.7830.5828.1529.6129.61666,600
Apr 20, 202027.1930.8626.1130.0830.08980,700
Apr 17, 202032.0036.3327.3728.1128.112,619,100
Apr 16, 202017.1431.0017.1429.5029.504,975,400
Apr 15, 202016.4716.6715.3215.5815.58594,400
Apr 14, 202017.0117.4816.4316.7916.79297,700
Apr 13, 202015.6917.0915.0316.7716.77202,200
Apr 09, 202015.6715.9914.8915.9315.93140,700
Apr 08, 202014.7715.6714.4715.3215.32156,700
Apr 07, 202015.8516.2614.0014.4214.42229,900
Apr 06, 202015.1515.9114.7315.6015.60336,400
Apr 03, 202015.1615.2514.1814.4414.44158,000
Apr 02, 202013.6914.9913.2614.8914.89248,000
Apr 01, 202013.8014.1712.0713.9713.97259,300
Mar 31, 202013.4714.2412.3913.8813.88264,500
Mar 30, 202012.7813.4412.5713.3213.32167,600
Mar 27, 202012.2113.3111.9012.6712.67163,700
Mar 26, 202012.6013.6612.1612.5612.56191,800
Mar 25, 202012.5814.7612.3012.5712.57330,000
Mar 24, 202010.9713.4410.9712.2812.28333,000
Mar 23, 202010.4511.399.8610.5010.50277,900
Mar 20, 202010.1011.009.9710.5010.50432,500
Mar 19, 202010.1110.909.8510.0010.00337,900
Mar 18, 202011.8112.2410.2010.3110.31333,400
Mar 17, 202012.5313.4411.7212.0112.01522,800
Mar 16, 202016.0316.0311.2412.5212.52588,600
Mar 13, 202015.6916.5315.0116.5316.53550,200
Mar 12, 202015.8616.1813.5815.1915.19412,300
Mar 11, 202017.0317.7116.7216.9716.97415,800
Mar 10, 202018.8219.2216.9317.5317.53427,300
Mar 09, 202018.0219.4516.3518.0018.00503,600
Mar 06, 202019.4320.4018.4119.2819.28780,400
Mar 05, 202017.2119.7017.0219.2219.22661,400
Mar 04, 202018.0019.1117.5118.0018.00304,900
Mar 03, 202017.9917.9916.1416.6616.66499,700
Mar 02, 202015.4217.7115.1517.5917.59824,300
Feb 28, 202013.9215.3413.6515.2215.22287,700
Feb 27, 202015.0015.3613.8414.4214.42325,300
Feb 26, 202015.3516.6614.6115.2615.26289,200
Feb 25, 202016.4416.9714.7614.8714.87351,200
Feb 24, 202016.8217.0015.2816.4416.44475,800
Feb 21, 202015.9518.4415.5117.3217.32765,300
Feb 20, 202015.9316.8315.3515.9515.95707,100
Feb 19, 202012.7316.2012.6715.7415.741,563,300
Feb 18, 202010.9512.8610.9512.4312.431,081,700
Feb 14, 202011.4011.4011.0011.0311.0353,100
Feb 13, 202011.2211.9811.0711.4411.44118,800
Feb 12, 202011.5811.6010.8511.2611.2678,100
Feb 11, 202011.7712.0011.4611.4811.4873,100
Feb 10, 202011.1511.8711.0511.6811.68121,100
Feb 07, 202011.2412.0611.0311.1911.1989,400
Feb 06, 202011.3011.4011.0211.3311.3384,400
Feb 05, 202010.2011.5410.1811.4111.41279,100
Feb 04, 20209.4310.039.2610.0110.01639,600
Feb 03, 20209.139.499.039.229.221,151,000
Jan 31, 20208.999.048.558.788.78102,100
Jan 30, 20209.019.188.909.109.1045,700
Jan 29, 20209.659.719.069.129.1253,900
Jan 28, 20209.769.959.609.679.67235,500
Jan 27, 20209.1410.189.139.659.6583,500
Jan 24, 20209.499.639.169.389.3878,800
Jan 23, 20209.839.909.239.469.46115,300
Jan 22, 202010.1010.489.909.959.95126,000
Jan 21, 202010.1310.389.8410.0210.0272,300
Jan 17, 202010.6510.7010.1610.2310.2382,100
Jan 16, 202010.5010.8010.3510.4610.46143,700
Jan 15, 202010.2310.5810.1910.3610.3661,700
Jan 14, 20209.9010.489.9010.2410.2480,400
Jan 13, 202010.0110.239.749.949.9480,700
Jan 10, 202010.2810.359.9410.0410.0468,500
Jan 09, 202010.0910.299.9410.1810.1844,400
Jan 08, 20209.7810.289.5810.0110.0196,100
Jan 07, 20209.459.879.059.649.6479,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...