Arcus Biosciences Inc (RCUS) Historical Stock Data
14.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCUS is down -0.65% a day on average. There have been 13 days where Arcus Biosciences Inc closed green and 17 days where RCUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.47 | 14.62 | ↑$0.15 (1.04%) | 14.26 | 15.01 | 597.90K |
| 2024-11-19 | 14.29 | 14.51 | ↑$0.22 (1.54%) | 14.19 | 14.77 | 355.73K |
| 2024-11-18 | 15.49 | 14.43 | ↓$1.06 (-6.84%) | 14.35 | 15.73 | 685.63K |
| 2024-11-15 | 15.89 | 15.70 | ↓$0.19 (-1.20%) | 14.90 | 16.05 | 0.92M |
| 2024-11-14 | 16.14 | 15.77 | ↓$0.37 (-2.29%) | 15.67 | 16.48 | 472.65K |
| 2024-11-13 | 16.87 | 16.43 | ↓$0.44 (-2.61%) | 16.30 | 17.21 | 563.12K |
| 2024-11-12 | 17.37 | 16.77 | ↓$0.60 (-3.45%) | 16.74 | 17.76 | 442.25K |
| 2024-11-11 | 18.24 | 17.75 | ↓$0.49 (-2.69%) | 17.63 | 18.98 | 1.12M |
| 2024-11-08 | 16.47 | 17.85 | ↑$1.38 (8.38%) | 16.41 | 17.92 | 1.11M |
| 2024-11-07 | 16.13 | 16.46 | ↑$0.33 (2.05%) | 15.30 | 16.75 | 2.50M |
| 2024-11-06 | 16.23 | 15.73 | ↓$0.50 (-3.08%) | 15.24 | 16.43 | 1.02M |
| 2024-11-05 | 15.41 | 15.29 | ↓$0.12 (-0.78%) | 15.03 | 15.50 | 536.92K |
| 2024-11-04 | 15.24 | 15.56 | ↑$0.32 (2.10%) | 15.07 | 16.00 | 590.51K |
| 2024-11-01 | 15.43 | 15.50 | ↑$0.07 (0.45%) | 15.19 | 15.78 | 814.36K |
| 2024-10-31 | 16.01 | 15.30 | ↓$0.71 (-4.43%) | 15.00 | 16.13 | 508.29K |
| 2024-10-30 | 16.27 | 16.00 | ↓$0.27 (-1.66%) | 15.96 | 16.71 | 352.94K |
| 2024-10-29 | 16.33 | 16.41 | ↑$0.08 (0.49%) | 16.18 | 17.23 | 854.95K |
| 2024-10-28 | 16.51 | 16.66 | ↑$0.15 (0.91%) | 16.27 | 16.97 | 684.19K |
| 2024-10-25 | 18.15 | 16.32 | ↓$1.83 (-10.08%) | 16.04 | 18.45 | 0.96M |
| 2024-10-24 | 17.91 | 17.83 | ↓$0.08 (-0.45%) | 17.31 | 18.98 | 1.95M |
| 2024-10-23 | 16.70 | 17.33 | ↑$0.63 (3.77%) | 16.44 | 17.56 | 1.44M |
| 2024-10-22 | 16.80 | 16.80 | ↑$0.00 (0.00%) | 16.74 | 17.15 | 756.72K |
| 2024-10-21 | 17.95 | 16.97 | ↓$0.98 (-5.46%) | 16.46 | 18.12 | 1.06M |
| 2024-10-18 | 18.35 | 18.44 | ↑$0.09 (0.49%) | 18.11 | 18.64 | 457.43K |
| 2024-10-17 | 18.00 | 18.24 | ↑$0.24 (1.33%) | 17.76 | 18.46 | 0.93M |
| 2024-10-16 | 18.00 | 17.86 | ↓$0.14 (-0.78%) | 17.61 | 18.35 | 897.38K |
| 2024-10-15 | 17.96 | 17.78 | ↓$0.18 (-1.00%) | 17.75 | 18.29 | 477.81K |
| 2024-10-14 | 18.36 | 18.09 | ↓$0.27 (-1.47%) | 17.93 | 18.70 | 442.55K |
| 2024-10-11 | 16.99 | 18.37 | ↑$1.38 (8.12%) | 16.88 | 18.40 | 1.02M |
| 2024-10-10 | 17.41 | 17.10 | ↓$0.31 (-1.78%) | 15.91 | 17.55 | 1.16M |
Create an account or log in to view more rows.
$RCUS come to papa
$RCUS is it time?
$RCUS prepare your cash to buy dip
$RCUS down hard at open
$RCUS buy bitches
$RCUS buy the fear
$RCUS Starting a small position
$RCUS hows short doing? Keep short pls
we need your money.
$RCUS The best investment you can make is an investment in yourself or another person
$RCUS beauty. Bag secured