UK markets closed

Arcus Biosciences, Inc. (RCUS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.23-0.40 (-2.56%)
At close: 04:00PM EDT
15.23 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.3815.6815.1415.2315.23403,795
29 Apr 202415.3215.9315.2015.6315.63624,400
26 Apr 202414.7315.6114.5915.5515.55505,400
25 Apr 202415.1915.1914.6514.7314.73475,000
24 Apr 202415.4915.8514.7115.4315.43524,100
23 Apr 202414.7715.6214.5715.5015.50582,500
22 Apr 202414.6715.1914.5114.6814.68451,000
19 Apr 202414.7715.1914.1014.5914.59597,300
18 Apr 202414.7414.9414.5114.8414.84914,000
17 Apr 202415.9516.0414.7914.8414.84791,400
16 Apr 202416.3216.6215.8515.8715.87329,000
15 Apr 202416.5616.6616.0316.2916.29433,300
12 Apr 202417.2117.5016.1716.5816.58492,200
11 Apr 202416.9217.3716.6617.2917.29378,300
10 Apr 202416.9117.1216.5016.7316.73507,700
09 Apr 202417.0417.6416.8317.4517.45495,300
08 Apr 202417.4117.5616.6916.9716.97285,900
05 Apr 202417.0817.3516.6117.3417.34496,900
04 Apr 202417.8018.0617.2117.2717.27580,100
03 Apr 202417.6217.8417.0017.6917.69564,800
02 Apr 202418.0318.2617.5717.7217.72891,400
01 Apr 202418.7818.8518.2218.4818.48514,800
28 Mar 202418.3019.1118.1818.8818.88744,400
27 Mar 202416.9018.5416.6418.2118.211,005,700
26 Mar 202416.6616.7516.3116.6516.65917,300
25 Mar 202416.4716.6916.1016.4716.47578,400
22 Mar 202417.1517.2216.3716.4316.43574,800
21 Mar 202417.4818.0817.2217.2417.24620,100
20 Mar 202417.1917.6717.0117.4917.49485,700
19 Mar 202417.1617.6617.0317.3017.30568,800
18 Mar 202418.9218.9817.1617.2217.221,002,700
15 Mar 202418.2019.1818.0818.9818.981,640,400
14 Mar 202418.7718.9318.0318.3218.32763,000
13 Mar 202418.5719.1318.5719.0519.05747,500
12 Mar 202418.9519.0118.2718.6418.64828,500
11 Mar 202418.0519.3518.0519.0119.011,283,600
08 Mar 202418.1918.5017.7617.9917.99486,400
07 Mar 202419.4319.6917.8617.9217.92596,400
06 Mar 202419.0019.4318.6419.3619.36695,900
05 Mar 202418.8119.1318.5118.7818.78516,400
04 Mar 202419.3619.3618.5019.0119.01538,600
01 Mar 202419.2019.6018.9519.1019.10877,800
29 Feb 202419.5520.0019.0019.1319.131,001,600
28 Feb 202419.8820.1019.1319.1519.15750,200
27 Feb 202419.7120.3119.4920.1820.18982,900
26 Feb 202419.5020.1719.2819.6619.661,014,700
23 Feb 202419.5119.6818.8019.5319.531,284,400
22 Feb 202417.0019.9616.9719.6719.673,513,400
21 Feb 202416.3916.6116.0716.4116.41514,500
20 Feb 202416.5517.0415.9316.6016.602,172,900
16 Feb 202416.1516.8916.0316.8016.80935,300
15 Feb 202416.1316.5015.9816.4116.411,002,600
14 Feb 202415.4816.0815.2715.9615.96628,200
13 Feb 202415.7715.8515.1315.2715.27893,100
12 Feb 202416.1316.9115.9116.4616.46945,200
09 Feb 202415.3016.1215.2215.8115.81874,700
08 Feb 202414.8315.3214.7415.2115.21672,900
07 Feb 202415.3115.3114.7614.8314.83632,700
06 Feb 202415.1615.6115.1315.3215.32606,800
05 Feb 202414.8015.4014.7615.2215.22677,500
02 Feb 202415.5515.7214.6214.9614.96898,700
01 Feb 202415.9216.4115.5015.8515.851,428,200
31 Jan 202415.7016.1015.1215.1415.141,290,800
30 Jan 202416.1116.7715.1715.7215.722,115,200
29 Jan 202415.1015.4114.8015.3015.30610,700
26 Jan 202415.4515.6714.9715.1315.13289,700
25 Jan 202415.3615.7015.0515.2615.26579,500
24 Jan 202415.5815.5815.0215.2515.25608,900
23 Jan 202415.4115.7215.0515.4415.441,019,600
22 Jan 202415.3715.8614.8415.1115.11829,500
19 Jan 202416.4116.4115.2015.3415.341,868,700
18 Jan 202417.0917.4216.2716.3716.37799,300
17 Jan 202416.8217.0216.5417.0017.00499,800
16 Jan 202417.1917.1916.3316.9016.90562,900
12 Jan 202417.4518.0517.4317.5117.51439,400
11 Jan 202417.5717.7017.2917.3517.35568,500
10 Jan 202418.5618.9217.5817.8917.89432,300
09 Jan 202418.6019.0018.3918.6418.64590,900
08 Jan 202417.7318.8217.3218.7818.78955,600
05 Jan 202418.6118.9017.7017.7317.73724,400
04 Jan 202419.7320.0918.9819.0019.00921,000
03 Jan 202419.4919.9719.1219.7319.73684,300
02 Jan 202419.0320.2718.8319.6819.68623,600
29 Dec 202319.6219.6219.0219.1019.10503,800
28 Dec 202318.9019.6718.9019.6319.63835,700
27 Dec 202318.4218.8718.1818.8618.86646,000
26 Dec 202318.4018.7418.2218.4218.42454,700
22 Dec 202317.8118.3417.3818.1518.15655,200
21 Dec 202317.3417.7617.2017.5317.53395,900
20 Dec 202318.2118.3017.0017.0917.09735,300
19 Dec 202317.9018.4017.7818.3418.34795,100
18 Dec 202318.0218.0217.4417.7217.72950,900
15 Dec 202317.7118.4117.5018.1218.122,953,400
14 Dec 202317.7317.8117.1217.6317.631,866,800
13 Dec 202316.0717.3416.0717.2417.24871,000
12 Dec 202316.0316.3315.7116.1616.16623,400
11 Dec 202315.6216.0415.1916.0016.00539,200
08 Dec 202315.6616.0215.4015.7715.77497,000
07 Dec 202315.8916.0615.5115.6415.64604,600
06 Dec 202315.8116.3115.6115.8115.81568,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...