Arcus Biosciences Inc (RCUS) Historical Stock Data
21.98 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCUS is up 0.90% a day on average. There have been 19 days where Arcus Biosciences Inc closed green and 11 days where RCUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.87 | 22.44 | 4.51M |
| 2025-12-18 | 22.31 | 21.99 | ↓$0.32 (-1.43%) | 21.81 | 22.70 | 1.18M |
| 2025-12-17 | 22.35 | 22.28 | ↓$0.07 (-0.31%) | 21.87 | 22.49 | 1.98M |
| 2025-12-16 | 21.62 | 22.20 | ↑$0.58 (2.68%) | 21.27 | 22.41 | 2.99M |
| 2025-12-15 | 21.51 | 21.91 | ↑$0.40 (1.86%) | 20.81 | 22.01 | 3.80M |
| 2025-12-12 | 21.15 | 21.53 | ↑$0.38 (1.80%) | 20.35 | 24.00 | 7.42M |
| 2025-12-11 | 25.71 | 25.14 | ↓$0.57 (-2.22%) | 25.10 | 26.10 | 1.15M |
| 2025-12-10 | 25.04 | 25.40 | ↑$0.36 (1.44%) | 24.75 | 26.02 | 2.41M |
| 2025-12-09 | 25.78 | 25.07 | ↓$0.71 (-2.75%) | 25.01 | 26.40 | 1.51M |
| 2025-12-08 | 25.72 | 25.80 | ↑$0.08 (0.31%) | 25.43 | 26.25 | 1.30M |
| 2025-12-05 | 25.44 | 25.45 | ↑$0.01 (0.04%) | 24.67 | 25.80 | 1.28M |
| 2025-12-04 | 25.31 | 25.26 | ↓$0.05 (-0.20%) | 24.32 | 25.87 | 1.88M |
| 2025-12-03 | 25.62 | 25.63 | ↑$0.01 (0.04%) | 25.33 | 26.40 | 2.16M |
| 2025-12-02 | 25.76 | 25.43 | ↓$0.33 (-1.28%) | 24.77 | 26.35 | 2.72M |
| 2025-12-01 | 25.56 | 26.10 | ↑$0.54 (2.11%) | 25.12 | 26.27 | 2.62M |
| 2025-11-28 | 25.81 | 26.10 | ↑$0.29 (1.12%) | 25.62 | 26.32 | 675.98K |
| 2025-11-26 | 24.10 | 25.56 | ↑$1.46 (6.06%) | 24.00 | 26.04 | 1.98M |
| 2025-11-25 | 23.28 | 24.28 | ↑$1.00 (4.30%) | 22.85 | 24.95 | 3.42M |
| 2025-11-24 | 22.18 | 23.18 | ↑$1.00 (4.51%) | 21.90 | 23.38 | 2.23M |
| 2025-11-21 | 21.19 | 22.05 | ↑$0.86 (4.06%) | 20.82 | 22.49 | 2.03M |
| 2025-11-20 | 20.67 | 21.23 | ↑$0.56 (2.71%) | 20.50 | 21.55 | 2.13M |
| 2025-11-19 | 20.40 | 20.22 | ↓$0.18 (-0.88%) | 20.13 | 20.83 | 1.14M |
| 2025-11-18 | 20.03 | 20.19 | ↑$0.16 (0.80%) | 19.44 | 20.44 | 1.43M |
| 2025-11-17 | 19.88 | 19.99 | ↑$0.11 (0.55%) | 19.64 | 20.85 | 1.76M |
| 2025-11-14 | 19.44 | 20.07 | ↑$0.63 (3.24%) | 19.33 | 20.46 | 0.92M |
| 2025-11-13 | 19.83 | 19.79 | ↓$0.04 (-0.20%) | 19.47 | 20.56 | 1.13M |
| 2025-11-12 | 20.36 | 20.00 | ↓$0.36 (-1.77%) | 19.97 | 20.99 | 1.70M |
| 2025-11-11 | 19.46 | 20.29 | ↑$0.83 (4.27%) | 19.20 | 20.40 | 1.13M |
| 2025-11-10 | 19.85 | 19.46 | ↓$0.39 (-1.96%) | 19.38 | 20.08 | 880.07K |
| 2025-11-07 | 19.69 | 19.31 | ↓$0.38 (-1.93%) | 18.57 | 19.69 | 1.56M |
Create an account or log in to view more rows.
$RCUS time will come
$RCUS Good morning gang!
$RCUS keep inchin
$RCUS This stock is the golden ticket.
$RCUS HODLing
and buying more when I can.
$RCUS Bull trap
$RCUS I like it
$RCUS Who’s still buying calls?
$RCUS why is there no volume? Is that suspicious?
$RCUS wow! I sold too early