NYSE : RCUS
Arcus Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 18.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arcus Biosciences, Inc. (RCUS) closed at 18.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.34 | 18.9 | 17.81 | 18.19 | 1,935,910 | -2.26% |
| 2026-10-29 | 18.62 | 19.024 | 18.115 | 18.61 | 1,665,762 | +1.20% |
| 2026-10-28 | 17.85 | 18.505 | 17.76 | 18.39 | 2,018,621 | +1.38% |
| 2026-10-27 | 17.62 | 18.33 | 17.53 | 18.14 | 2,231,836 | +2.14% |
| 2026-10-26 | 18.37 | 18.615 | 17.63 | 17.76 | 2,699,611 | -4.21% |
| 2026-10-23 | 19.02 | 19.09 | 18.43 | 18.54 | 5,925,216 | -4.24% |
| 2026-10-22 | 17.43 | 19.62 | 17.43 | 19.36 | 8,370,962 | +1.36% |
| 2026-10-21 | 24.47 | 24.47 | 18.98 | 19.1 | 4,654,346 | -19.58% |
| 2026-10-20 | 21.26 | 24.7 | 20.81 | 23.75 | 6,242,268 | +7.27% |
| 2026-10-19 | 22.44 | 22.94 | 21.37 | 22.14 | 3,516,696 | +0.09% |
| 2026-10-16 | 22.79 | 22.955 | 21.6 | 22.12 | 1,416,935 | -3.07% |
| 2026-10-15 | 22.53 | 23.28 | 22.53 | 22.82 | 1,107,424 | +1.29% |
| 2026-10-14 | 22.82 | 23.47 | 22.36 | 22.53 | 1,194,986 | +0.09% |
| 2026-10-13 | 23.87 | 24.005 | 22.46 | 22.51 | 1,390,007 | -7.52% |
| 2026-10-12 | 24.42 | 24.73 | 24.12 | 24.34 | 1,337,986 | -0.29% |
| 2026-10-09 | 23.89 | 24.58 | 23.75 | 24.41 | 795,184 | +2.43% |
| 2026-10-08 | 24.29 | 24.38 | 22.8 | 23.83 | 1,543,135 | -2.81% |
| 2026-10-07 | 24.225 | 24.85 | 23.9 | 24.52 | 1,601,270 | +0.99% |
| 2026-10-06 | 24.96 | 24.96 | 23.96 | 24.28 | 819,345 | -1.86% |
| 2026-10-05 | 24.19 | 24.95 | 24.105 | 24.74 | 1,230,106 | +1.23% |
| 2026-10-02 | 25.48 | 25.58 | 24.09 | 24.44 | 958,577 | -3.13% |
| 2026-10-01 | 25.86 | 26.26 | 25.13 | 25.23 | 1,312,403 | -2.32% |
| 2026-09-30 | 26.18 | 26.35 | 25.56 | 25.83 | 1,361,514 | +0.70% |
| 2026-09-29 | 24.93 | 26.04 | 24.76 | 25.65 | 1,252,457 | +2.56% |
| 2026-09-28 | 24.85 | 25.505 | 24.35 | 25.01 | 1,198,159 | +0.16% |
| 2026-09-25 | 25.16 | 25.29 | 24.335 | 24.97 | 1,715,967 | -0.36% |
| 2026-09-24 | 26.2 | 26.49 | 24.42 | 25.06 | 1,992,778 | -5.04% |
| 2026-09-23 | 26.86 | 27.9 | 25.845 | 26.39 | 1,561,368 | -1.79% |
| 2026-09-22 | 26.34 | 27.11 | 26.04 | 26.87 | 1,334,194 | +3.55% |
| 2026-09-21 | 25.54 | 26.03 | 25.06 | 25.95 | 1,111,164 | +2.81% |
| 2026-09-18 | 25.74 | 25.74 | 25.02 | 25.24 | 2,849,465 | -1.17% |
| 2026-09-17 | 25.31 | 25.92 | 25.05 | 25.54 | 1,881,521 | +3.61% |
| 2026-09-16 | 24.79 | 25.28 | 24.18 | 24.65 | 2,142,481 | +1.36% |
| 2026-09-15 | 23.89 | 24.35 | 23.31 | 24.32 | 1,927,928 | +1.04% |
| 2026-09-14 | 24.59 | 24.99 | 24.02 | 24.07 | 1,714,132 | -2.11% |
| 2026-09-11 | 26.5 | 26.58 | 24.315 | 24.59 | 4,195,994 | -5.97% |
| 2026-09-10 | 28.02 | 28.455 | 25.91 | 26.15 | 2,390,892 | -8.21% |
| 2026-09-09 | 28.71 | 29.3 | 28.2 | 28.49 | 1,828,272 | -1.96% |
| 2026-09-08 | 29.21 | 29.5 | 28.79 | 29.06 | 1,361,867 | -2.02% |
| 2026-09-04 | 29.64 | 30.1 | 29.4 | 29.66 | 736,979 | -1.56% |
| 2026-09-03 | 29.92 | 30.2 | 29.195 | 30.13 | 681,691 | +0.94% |
| 2026-09-02 | 30.17 | 31.47 | 29.32 | 29.85 | 1,233,112 | +0.47% |
| 2026-09-01 | 29.18 | 29.87 | 28.68 | 29.71 | 1,528,491 | +1.47% |
| 2026-08-31 | 28.89 | 29.345 | 28.227 | 29.28 | 1,104,348 | +0.24% |
| 2026-08-28 | 30.13 | 30.435 | 29.06 | 29.21 | 1,086,192 | -4.51% |
| 2026-08-27 | 30.75 | 31.01 | 30.36 | 30.59 | 786,333 | -0.55% |
| 2026-08-26 | 31.34 | 31.455 | 30.3 | 30.76 | 685,563 | -2.57% |
| 2026-08-25 | 30.11 | 31.58 | 30.11 | 31.57 | 655,424 | +4.81% |
| 2026-08-24 | 30.27 | 30.91 | 29.38 | 30.12 | 1,251,400 | -0.73% |
| 2026-08-21 | 29.89 | 30.56 | 29.74 | 30.34 | 1,055,167 | +2.78% |
| 2026-08-20 | 29.88 | 30.39 | 28.94 | 29.52 | 1,546,243 | -2.73% |
| 2026-08-19 | 30.44 | 31.28 | 30.04 | 30.35 | 1,816,235 | +2.85% |
| 2026-08-18 | 29.23 | 29.863 | 28.94 | 29.51 | 878,919 | -0.17% |
| 2026-08-17 | 29.32 | 30.045 | 28.923 | 29.56 | 2,097,557 | +0.27% |
| 2026-08-14 | 28.55 | 29.68 | 27.97 | 29.48 | 1,150,167 | +2.15% |
| 2026-08-13 | 29.13 | 29.3 | 28.615 | 28.86 | 984,900 | -0.35% |
| 2026-08-12 | 28.87 | 29.25 | 28.67 | 28.96 | 943,712 | +0.77% |
| 2026-08-11 | 28.82 | 29.345 | 27.95 | 28.74 | 766,886 | +0.07% |
| 2026-08-10 | 28.38 | 29.03 | 28.38 | 28.72 | 912,399 | +0.35% |
| 2026-08-07 | 28.98 | 29.115 | 28.01 | 28.62 | 1,061,478 | +1.02% |
| 2026-08-06 | 29.4 | 29.43 | 27.29 | 28.33 | 2,696,647 | +2.27% |
| 2026-08-05 | 28.89 | 29.44 | 27.7 | 27.7 | 1,043,703 | -3.82% |
| 2026-08-04 | 28.21 | 28.87 | 27.98 | 28.8 | 845,208 | +4.27% |
| 2026-08-03 | 27.76 | 28.15 | 27.02 | 27.62 | 855,936 | -2.02% |
| 2026-07-31 | 28.35 | 28.37 | 27.25 | 28.19 | 1,270,988 | -0.21% |
| 2026-07-30 | 27.31 | 28.55 | 26.91 | 28.25 | 813,636 | +6.81% |
| 2026-07-29 | 27.45 | 27.8 | 26.19 | 26.45 | 856,159 | -2.22% |
| 2026-07-28 | 27.59 | 27.59 | 26.39 | 27.05 | 1,580,323 | -2.84% |
| 2026-07-27 | 28.67 | 29.63 | 27.83 | 27.84 | 1,265,810 | -2.04% |
| 2026-07-24 | 30.02 | 30.17 | 28.33 | 28.42 | 1,118,021 | -4.41% |
| 2026-07-23 | 30 | 31.09 | 29.56 | 29.73 | 1,217,569 | -0.80% |
| 2026-07-22 | 29.21 | 30.02 | 28.68 | 29.97 | 1,033,868 | +1.66% |
| 2026-07-21 | 28.56 | 29.565 | 28.21 | 29.48 | 1,084,056 | +4.65% |
| 2026-07-20 | 28.01 | 29.54 | 28.01 | 28.17 | 1,126,474 | +2.92% |
| 2026-07-17 | 26.01 | 27.84 | 25.68 | 27.37 | 781,571 | +2.74% |
| 2026-07-16 | 27.52 | 27.75 | 26.47 | 26.64 | 1,303,025 | -4.93% |
| 2026-07-15 | 28.26 | 28.27 | 27.68 | 28.02 | 718,651 | -1.09% |
| 2026-07-14 | 28.33 | 28.59 | 27.84 | 28.33 | 801,993 | +0.93% |
| 2026-07-13 | 28.24 | 28.58 | 27.21 | 28.07 | 934,866 | -2.94% |
| 2026-07-10 | 29.79 | 29.79 | 28.13 | 28.92 | 811,729 | -3.47% |
| 2026-07-09 | 30.15 | 30.86 | 29.82 | 29.96 | 753,229 | -0.99% |
| 2026-07-08 | 29.89 | 30.74 | 29.31 | 30.26 | 1,134,965 | +0.03% |
| 2026-07-07 | 30.29 | 30.63 | 29.73 | 30.25 | 794,161 | +0.90% |
| 2026-07-06 | 30.42 | 31.23 | 29.76 | 29.98 | 761,867 | -1.15% |
| 2026-07-02 | 29.23 | 30.93 | 28.9 | 30.33 | 1,325,763 | +4.88% |
| 2026-07-01 | 30.98 | 31.32 | 28.775 | 28.92 | 1,605,036 | -6.20% |
| 2026-06-30 | 31.14 | 31.735 | 30.59 | 30.83 | 1,344,514 | -0.80% |
| 2026-06-29 | 30.96 | 31.27 | 30.46 | 31.08 | 1,564,407 | +0.26% |
| 2026-06-26 | 29.96 | 31.03 | 29.3 | 31 | 4,210,939 | +2.48% |
| 2026-06-25 | 28.68 | 31.44 | 28 | 30.25 | 2,505,449 | +5.03% |
| 2026-06-24 | 28.52 | 29.85 | 28.28 | 28.8 | 1,784,876 | +2.20% |
| 2026-06-23 | 26.72 | 28.27 | 26.72 | 28.18 | 1,571,511 | +3.49% |
| 2026-06-22 | 24.89 | 27.28 | 24.59 | 27.23 | 3,561,187 | +12.01% |
| 2026-06-18 | 24.5 | 24.835 | 23.797 | 24.31 | 2,286,298 | +0.79% |
| 2026-06-17 | 23.8 | 24.75 | 23.6 | 24.12 | 920,377 | +2.42% |
| 2026-06-16 | 23.8 | 24.45 | 23.31 | 23.55 | 694,953 | -2.61% |
| 2026-06-15 | 24.34 | 24.635 | 23.79 | 24.18 | 1,218,650 | +1.60% |
| 2026-06-12 | 23.5 | 24.105 | 23.27 | 23.8 | 1,447,436 | +2.15% |
| 2026-06-11 | 22.05 | 23.875 | 21.975 | 23.3 | 1,285,351 | +5.33% |
| 2026-06-10 | 23.34 | 24.2 | 21.84 | 22.12 | 2,249,878 | -6.43% |
| 2026-06-09 | 23.59 | 24.32 | 22.55 | 23.64 | 1,160,527 | +1.37% |
| 2026-06-08 | 23.6 | 23.91 | 23.03 | 23.32 | 812,214 | +0.56% |
| 2026-06-05 | 24.27 | 24.56 | 22.56 | 23.19 | 1,031,149 | -6.08% |
| 2026-06-04 | 24.2 | 25.46 | 23.85 | 24.69 | 632,166 | +3.48% |
| 2026-06-03 | 24.62 | 24.83 | 23.54 | 23.86 | 956,646 | -2.49% |
| 2026-06-02 | 25.375 | 25.69 | 23.795 | 24.47 | 1,178,691 | -4.67% |
| 2026-06-01 | 25.33 | 26.15 | 24.5 | 25.67 | 1,450,130 | +1.30% |
| 2026-05-29 | 24.45 | 25.48 | 24.13 | 25.34 | 2,176,609 | +3.51% |
| 2026-05-28 | 23.78 | 24.63 | 23.48 | 24.48 | 715,906 | +2.13% |
| 2026-05-27 | 23.72 | 24.69 | 23.48 | 23.97 | 754,327 | -0.66% |
| 2026-05-26 | 23.41 | 24.86 | 23.07 | 24.13 | 1,110,015 | +2.99% |
| 2026-05-22 | 23.84 | 24.34 | 23.42 | 23.43 | 516,333 | -1.84% |
| 2026-05-21 | 23.65 | 24.17 | 23.21 | 23.87 | 405,609 | +0.55% |
| 2026-05-20 | 23.02 | 24.09 | 23.02 | 23.74 | 797,381 | +4.35% |
| 2026-05-19 | 23.235 | 23.36 | 22.61 | 22.75 | 754,549 | -2.78% |
| 2026-05-18 | 24.02 | 24.41 | 23.2 | 23.4 | 1,126,852 | -1.60% |
| 2026-05-15 | 24.34 | 24.74 | 23.67 | 23.78 | 968,197 | -4.69% |
| 2026-05-14 | 25.51 | 25.51 | 24.22 | 24.95 | 695,220 | -0.20% |
| 2026-05-13 | 24.73 | 25.3 | 24.52 | 25 | 637,678 | +0.40% |
| 2026-05-12 | 24.68 | 25.08 | 24.16 | 24.9 | 691,073 | +0.16% |