Arcus Biosciences Inc (RCUS) Historical Stock Data
15.50 ↑0.04 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCUS is up 0.20% a day on average. There have been 16 days where Arcus Biosciences Inc closed green and 14 days where RCUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.11 | 15.50 | ↑$0.39 (2.58%) | 15.10 | 15.99 | 2.02M |
| 2024-12-19 | 15.17 | 15.46 | ↑$0.29 (1.91%) | 14.78 | 15.75 | 658.85K |
| 2024-12-18 | 16.07 | 15.17 | ↓$0.90 (-5.60%) | 15.16 | 16.31 | 857.47K |
| 2024-12-17 | 16.26 | 16.08 | ↓$0.18 (-1.11%) | 15.78 | 16.44 | 805.38K |
| 2024-12-16 | 15.95 | 16.51 | ↑$0.56 (3.51%) | 15.75 | 16.54 | 605.34K |
| 2024-12-13 | 17.13 | 16.08 | ↓$1.05 (-6.13%) | 16.02 | 17.27 | 793.81K |
| 2024-12-12 | 17.70 | 17.16 | ↓$0.54 (-3.05%) | 17.02 | 17.82 | 847.21K |
| 2024-12-11 | 17.46 | 17.96 | ↑$0.50 (2.86%) | 17.11 | 18.07 | 541.81K |
| 2024-12-10 | 17.16 | 17.42 | ↑$0.26 (1.52%) | 16.83 | 17.66 | 412.20K |
| 2024-12-09 | 17.64 | 17.47 | ↓$0.17 (-0.96%) | 17.25 | 17.96 | 501.21K |
| 2024-12-06 | 17.26 | 17.29 | ↑$0.03 (0.17%) | 16.96 | 18.09 | 628.27K |
| 2024-12-05 | 16.80 | 17.11 | ↑$0.31 (1.85%) | 16.79 | 17.71 | 0.91M |
| 2024-12-04 | 16.44 | 17.10 | ↑$0.66 (4.01%) | 16.05 | 17.43 | 0.92M |
| 2024-12-03 | 15.90 | 16.44 | ↑$0.54 (3.40%) | 15.63 | 16.63 | 697.16K |
| 2024-12-02 | 15.32 | 15.94 | ↑$0.62 (4.05%) | 15.13 | 16.05 | 610.71K |
| 2024-11-29 | 15.76 | 15.44 | ↓$0.32 (-2.03%) | 15.41 | 15.85 | 321.54K |
| 2024-11-27 | 15.77 | 15.80 | ↑$0.03 (0.19%) | 15.56 | 16.39 | 553.42K |
| 2024-11-26 | 14.39 | 15.79 | ↑$1.40 (9.73%) | 14.36 | 16.60 | 1.08M |
| 2024-11-25 | 14.95 | 14.56 | ↓$0.39 (-2.61%) | 14.55 | 15.40 | 813.44K |
| 2024-11-22 | 14.29 | 14.70 | ↑$0.41 (2.87%) | 14.20 | 15.07 | 534.34K |
| 2024-11-21 | 14.71 | 14.28 | ↓$0.43 (-2.92%) | 14.15 | 14.71 | 676.30K |
| 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 |
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