Arcus Biosciences Inc (RCUS) Historical Stock Data
14.73 ↓0.70 (-4.54%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RCUS is down -0.37% a day on average. There have been 14 days where Arcus Biosciences Inc closed green and 16 days where RCUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 15.49 | 15.43 | ↓$0.06 (-0.39%) | 14.71 | 15.85 | 524.08K |
| 2024-04-23 | 14.77 | 15.50 | ↑$0.73 (4.94%) | 14.57 | 15.62 | 582.46K |
| 2024-04-22 | 14.67 | 14.68 | ↑$0.01 (0.07%) | 14.51 | 15.19 | 450.97K |
| 2024-04-19 | 14.77 | 14.59 | ↓$0.18 (-1.22%) | 14.10 | 15.19 | 597.30K |
| 2024-04-18 | 14.74 | 14.84 | ↑$0.10 (0.68%) | 14.51 | 14.94 | 0.91M |
| 2024-04-17 | 15.95 | 14.84 | ↓$1.11 (-6.96%) | 14.79 | 16.04 | 791.44K |
| 2024-04-16 | 16.32 | 15.87 | ↓$0.45 (-2.76%) | 15.85 | 16.62 | 329.03K |
| 2024-04-15 | 16.56 | 16.29 | ↓$0.27 (-1.63%) | 16.03 | 16.66 | 433.34K |
| 2024-04-12 | 17.21 | 16.58 | ↓$0.63 (-3.66%) | 16.17 | 17.50 | 492.17K |
| 2024-04-11 | 16.92 | 17.29 | ↑$0.37 (2.19%) | 16.66 | 17.37 | 378.25K |
| 2024-04-10 | 16.91 | 16.73 | ↓$0.18 (-1.06%) | 16.50 | 17.12 | 507.74K |
| 2024-04-09 | 17.04 | 17.45 | ↑$0.41 (2.41%) | 16.83 | 17.64 | 495.33K |
| 2024-04-08 | 17.41 | 16.97 | ↓$0.44 (-2.53%) | 16.69 | 17.56 | 285.88K |
| 2024-04-05 | 17.08 | 17.34 | ↑$0.26 (1.52%) | 16.61 | 17.35 | 496.90K |
| 2024-04-04 | 17.80 | 17.27 | ↓$0.53 (-2.98%) | 17.21 | 18.06 | 580.12K |
| 2024-04-03 | 17.62 | 17.69 | ↑$0.07 (0.40%) | 17.00 | 17.84 | 564.78K |
| 2024-04-02 | 18.03 | 17.72 | ↓$0.31 (-1.72%) | 17.57 | 18.27 | 891.43K |
| 2024-04-01 | 18.78 | 18.48 | ↓$0.30 (-1.60%) | 18.22 | 18.85 | 514.78K |
| 2024-03-28 | 18.30 | 18.88 | ↑$0.58 (3.17%) | 18.18 | 19.11 | 744.39K |
| 2024-03-27 | 16.90 | 18.21 | ↑$1.31 (7.75%) | 16.64 | 18.54 | 1.01M |
| 2024-03-26 | 16.66 | 16.65 | ↓$0.01 (-0.06%) | 16.31 | 16.75 | 0.92M |
| 2024-03-25 | 16.47 | 16.47 | ↑$0.00 (0.00%) | 16.10 | 16.69 | 578.54K |
| 2024-03-22 | 17.15 | 16.43 | ↓$0.72 (-4.20%) | 16.37 | 17.22 | 574.81K |
| 2024-03-21 | 17.48 | 17.24 | ↓$0.24 (-1.37%) | 17.22 | 18.08 | 620.11K |
| 2024-03-20 | 17.19 | 17.49 | ↑$0.30 (1.75%) | 17.01 | 17.67 | 485.70K |
| 2024-03-19 | 17.16 | 17.30 | ↑$0.14 (0.82%) | 17.03 | 17.66 | 568.49K |
| 2024-03-18 | 18.92 | 17.22 | ↓$1.70 (-8.99%) | 17.16 | 18.98 | 1M |
| 2024-03-15 | 18.20 | 18.98 | ↑$0.78 (4.29%) | 18.09 | 19.18 | 1.64M |
| 2024-03-14 | 18.77 | 18.32 | ↓$0.45 (-2.40%) | 18.03 | 18.93 | 762.97K |
| 2024-03-13 | 18.57 | 19.05 | ↑$0.48 (2.58%) | 18.57 | 19.13 | 747.49K |
Create an account or log in to view more rows.
$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
$RCUS the price is wrong
$RCUS bounce it!!