Arcus Biosciences Inc (RCUS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -4.26829268293 | 16.4 | 18.98 | 15.67 | 742596 | 17.2110219 | CS |
| 4 | -2.65 | -14.4414168937 | 18.35 | 18.98 | 15 | 908999 | 16.73209449 | CS |
| 12 | -2.18 | -12.192393736 | 17.88 | 18.98 | 14.81 | 697131 | 16.81084121 | CS |
| 26 | -1.77 | -10.1316542645 | 17.47 | 18.98 | 13.52 | 694798 | 16.27138629 | CS |
| 52 | 1.47 | 10.3302881237 | 14.23 | 20.31 | 13.495 | 728757 | 16.62986769 | CS |
| 156 | -22.51 | -58.9112797697 | 38.21 | 49.1 | 12.95 | 875328 | 22.54468026 | CS |
| 260 | 7.64 | 94.7890818859 | 8.06 | 49.1 | 7.19 | 736476 | 23.89119265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 15.7 | -0.07 | -0.44 | 16.059999 | 16.059999 | 14.895 | 923643 |
| 1731627600 | 15.77 | -0.66 | -4.02 | 16.16 | 16.48 | 15.67 | 472649 |
| 1731541200 | 16.43 | -0.34 | -2.03 | 16.87 | 17.21 | 16.3 | 563121 |
| 1731454800 | 16.77 | -0.98 | -5.52 | 17.37 | 17.76 | 16.739999 | 442251 |
| 1731368400 | 17.75 | -0.1 | -0.56 | 18.24 | 18.98 | 17.63 | 1121401 |
| 1731109200 | 17.85 | 1.39 | 8.44 | 16.399999 | 17.915 | 16.399999 | 1113558 |
| 1731022800 | 16.46 | 0.73 | 4.64 | 16.129999 | 16.75 | 15.3 | 2495273 |
| 1730936400 | 15.73 | 0.44 | 2.88 | 16.379999 | 16.379999 | 15.24 | 1006935 |
| 1730850000 | 15.29 | -0.27 | -1.74 | 15.5 | 15.5 | 15.031 | 536920 |
| 1730763600 | 15.56 | 0.06 | 0.39 | 15.24 | 16 | 15.07 | 590487 |
| 1730500800 | 15.5 | 0.2 | 1.31 | 15.43 | 15.78 | 15.1901 | 813301 |
| 1730414400 | 15.3 | -0.7 | -4.38 | 15.99 | 16.129999 | 15 | 508293 |
| 1730328000 | 16 | -0.41 | -2.50 | 16.27 | 16.71 | 15.96 | 352941 |
| 1730241600 | 16.41 | -0.25 | -1.50 | 16.329999 | 17.23 | 16.18 | 854953 |
| 1730155200 | 16.66 | 0.34 | 2.08 | 16.51 | 16.97 | 16.27 | 684193 |
| 1729896000 | 16.32 | -1.51 | -8.47 | 18.15 | 18.45 | 16.042 | 958131 |
| 1729809600 | 17.83 | 0.5 | 2.89 | 18.05 | 18.98 | 17.31 | 1945397 |
| 1729723200 | 17.33 | 0.53 | 3.15 | 16.5 | 17.555 | 16.4357 | 1442687 |
| 1729636800 | 16.8 | -0.17 | -1.00 | 16.8 | 17.15 | 16.739999 | 756720 |
| 1729550400 | 16.97 | -1.47 | -7.97 | 17.95 | 18.17 | 16.46 | 1063341 |
| 1729291200 | 18.44 | 0.2 | 1.10 | 18.35 | 18.635 | 18.11 | 457429 |
| 1729204800 | 18.24 | 0.38 | 2.13 | 18 | 18.46 | 17.76 | 926609 |
| 1729118400 | 17.86 | 0.08 | 0.45 | 18 | 18.35 | 17.61 | 897383 |
| 1729032000 | 17.78 | -0.31 | -1.71 | 17.96 | 18.29 | 17.75 | 477808 |
| 1728945600 | 18.09 | -0.28 | -1.52 | 18.36 | 18.7 | 17.925 | 442530 |
| 1728686400 | 18.37 | 1.27 | 7.43 | 16.99 | 18.4 | 16.88 | 1022866 |
| 1728600000 | 17.1 | -0.64 | -3.61 | 17.41 | 17.6 | 15.91 | 1155166 |
| 1728513600 | 17.74 | 0.27 | 1.55 | 17.32 | 17.9 | 17.22 | 399610 |
| 1728427200 | 17.47 | 0.17 | 0.98 | 18.47 | 18.72 | 17.46 | 898661 |
| 1728340800 | 17.3 | 0.65 | 3.90 | 16.78 | 17.72 | 16.71 | 683768 |
| 1728081600 | 16.649999 | 1.34 | 8.75 | 15.62 | 16.7 | 15.51 | 648650 |
| 1727995200 | 15.31 | -0.08 | -0.52 | 15.25 | 16.059999 | 15.12 | 763366 |
| 1727908800 | 15.39 | -0.03 | -0.19 | 15.55 | 15.665 | 15.07 | 516378 |
| 1727822400 | 15.42 | 0.13 | 0.85 | 15.25 | 15.44 | 14.81 | 444782 |
| 1727736000 | 15.29 | -0.12 | -0.78 | 15.36 | 15.76 | 15.15 | 757418 |
| 1727476800 | 15.41 | 0.02 | 0.13 | 15.69 | 15.73 | 15.28 | 345139 |
| 1727390400 | 15.39 | 0.12 | 0.79 | 15.59 | 15.73 | 15.22 | 288574 |
| 1727304000 | 15.27 | -0.33 | -2.12 | 15.62 | 15.75 | 15.17 | 476909 |
| 1727217600 | 15.6 | -0.11 | -0.70 | 15.74 | 15.745 | 15.32 | 340664 |
| 1727131200 | 15.71 | -0.77 | -4.67 | 16.53 | 16.57 | 15.695 | 824044 |
| 1726872000 | 16.48 | -0.32 | -1.90 | 16.89 | 17.04 | 16.39 | 1343276 |
| 1726785600 | 16.8 | 0.31 | 1.88 | 17.04 | 17.31 | 16.64 | 511551 |
| 1726699200 | 16.489999 | -0.24 | -1.43 | 16.73 | 17.255 | 16.42 | 531591 |
| 1726612800 | 16.73 | -0.17 | -1.01 | 16.97 | 17.311201 | 16.6 | 507215 |
| 1726526400 | 16.9 | -1.05 | -5.85 | 18.01 | 18.18 | 16.785 | 605872 |
| 1726267200 | 17.95 | 0.56 | 3.22 | 17.63 | 18.275 | 17.4201 | 624503 |
| 1726180800 | 17.39 | 0.42 | 2.47 | 16.97 | 17.585 | 16.7814 | 424485 |
| 1726094400 | 16.97 | 0.29 | 1.74 | 16.54 | 17.35 | 16.34 | 745456 |
| 1726008000 | 16.68 | 0.37 | 2.27 | 16.329999 | 16.78 | 16.03 | 303009 |
| 1725921600 | 16.309999 | 0.59 | 3.75 | 15.3 | 16.52 | 15.3 | 536110 |
| 1725662400 | 15.72 | -0.43 | -2.66 | 16.18 | 16.48 | 15.58 | 361115 |
| 1725576000 | 16.149999 | -0.17 | -1.04 | 16.35 | 16.41 | 16.07 | 286095 |
| 1725489600 | 16.32 | -0.25 | -1.51 | 16.57 | 16.86 | 15.96 | 335747 |
| 1725403200 | 16.57 | -0.55 | -3.21 | 16.9 | 17.67 | 16.26 | 498870 |
| 1725057600 | 17.12 | -0.21 | -1.21 | 17.38 | 17.58 | 16.64 | 436621 |
| 1724971200 | 17.33 | 0.07 | 0.41 | 17.47 | 17.725 | 17.06 | 424905 |
| 1724884800 | 17.26 | -0.23 | -1.32 | 17.33 | 17.445 | 16.76 | 487204 |
| 1724798400 | 17.49 | -0.44 | -2.45 | 17.84 | 18 | 17.12 | 437689 |
| 1724712000 | 17.93 | -0.08 | -0.44 | 18.25 | 18.27 | 17.66 | 473866 |
| 1724452800 | 18.01 | 0.32 | 1.81 | 17.88 | 18.42 | 17.54 | 765235 |
| 1724366400 | 17.69 | 0.03 | 0.17 | 17.71 | 18.06 | 17.38 | 654184 |
| 1724280000 | 17.66 | -0.02 | -0.11 | 17.8 | 18.13 | 17.43 | 867217 |
| 1724193600 | 17.68 | 0.37 | 2.14 | 17.18 | 18.75 | 17.18 | 1443675 |
| 1724107200 | 17.31 | 1.71 | 10.96 | 15.85 | 17.365 | 15.75 | 808948 |
| 1723848000 | 15.6 | -0.13 | -0.83 | 15.71 | 15.94 | 15.3401 | 457499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
