Arcus Biosciences Inc (RCUS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -6.35022450289 | 15.59 | 16.15 | 14.01 | 469721 | 15.02541994 | CS |
| 4 | -1.72 | -10.5392156863 | 16.32 | 16.42 | 13.57 | 637478 | 14.90704726 | CS |
| 12 | -0.78 | -5.07152145644 | 15.38 | 18.07 | 13.57 | 722196 | 15.84133377 | CS |
| 26 | -0.81 | -5.25632706035 | 15.41 | 20.31 | 13.57 | 766976 | 16.58164637 | CS |
| 52 | -5.21 | -26.2998485613 | 19.81 | 25.47 | 12.95 | 776922 | 17.26982836 | CS |
| 156 | -18.43 | -55.7977596125 | 33.03 | 49.1 | 12.95 | 852090 | 23.66330931 | CS |
| 260 | 6.14 | 72.5768321513 | 8.46 | 49.1 | 6.3 | 706743 | 24.02280914 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 14.6 | 0.13 | 0.90 | 14.37 | 14.85 | 14.16 | 409059 |
| 1721688000 | 14.47 | 0.19 | 1.33 | 14.39 | 14.51 | 14.01 | 589003 |
| 1721428800 | 14.28 | -0.45 | -3.05 | 14.81 | 15.0695 | 14.13 | 489178 |
| 1721342400 | 14.73 | -0.75 | -4.84 | 15.4 | 15.67 | 14.69 | 478324 |
| 1721256000 | 15.48 | -0.41 | -2.58 | 15.74 | 16.149999 | 15.41 | 500680 |
| 1721169600 | 15.89 | 0.47 | 3.05 | 15.59 | 16.149999 | 15.55 | 564160 |
| 1721083200 | 15.42 | 0.31 | 2.05 | 15.2 | 15.53 | 15.1 | 405042 |
| 1720824000 | 15.11 | 0.19 | 1.27 | 15.17 | 15.46 | 14.81 | 417946 |
| 1720737600 | 14.92 | 0.98 | 7.03 | 14.37 | 15.32 | 14.2 | 681313 |
| 1720651200 | 13.94 | -0.14 | -0.99 | 14.13 | 14.3 | 13.61 | 731470 |
| 1720564800 | 14.08 | 0.24 | 1.73 | 13.7 | 14.15 | 13.57 | 323290 |
| 1720478400 | 13.84 | -0.28 | -1.98 | 14.19 | 14.43 | 13.76 | 635227 |
| 1720219200 | 14.12 | -0.24 | -1.67 | 13.87 | 14.35 | 13.61 | 871581 |
| 1720040640 | 14.36 | -0.29 | -1.98 | 14.82 | 15.04 | 14.34 | 188509 |
| 1719960000 | 14.65 | -0.65 | -4.25 | 15.32 | 15.34 | 14.25 | 725691 |
| 1719873600 | 15.3 | 0.13 | 0.86 | 15.19 | 15.47 | 14.97 | 410812 |
| 1719614400 | 15.17 | 0 | 0.00 | 15.17 | 15.17 | 15.17 | 0 |
| 1719528000 | 15.17 | 0.01 | 0.07 | 15.16 | 15.34 | 14.75 | 651179 |
| 1719441600 | 15.16 | -0.67 | -4.23 | 15.7 | 15.87 | 15.16 | 586528 |
| 1719355200 | 15.83 | -0.58 | -3.53 | 16.32 | 16.42 | 15.53 | 921978 |
| 1719268800 | 16.41 | 0.06 | 0.37 | 16.5 | 16.78 | 16.17 | 541663 |
| 1719009600 | 16.35 | 0.16 | 0.99 | 16.42 | 16.815 | 16.01 | 3745365 |
| 1718923200 | 16.19 | 0.2 | 1.25 | 15.78 | 16.36 | 15.47 | 718347 |
| 1718750400 | 15.99 | -0.21 | -1.30 | 16.2 | 16.2 | 15.35 | 980877 |
| 1718664000 | 16.2 | -0.77 | -4.54 | 16.87 | 16.9 | 16.03 | 1119218 |
| 1718404800 | 16.97 | -0.03 | -0.18 | 16.86 | 17.18 | 16.43 | 1430768 |
| 1718318400 | 17 | 1.19 | 7.53 | 15.78 | 17.08 | 15.65 | 938520 |
| 1718232000 | 15.81 | 0.16 | 1.02 | 16.25 | 16.489999 | 15.61 | 789558 |
| 1718145600 | 15.65 | -0.44 | -2.73 | 15.88 | 16.01 | 15.405 | 532988 |
| 1718059200 | 16.09 | 0.59 | 3.81 | 15.27 | 16.11 | 15.115 | 659823 |
| 1717800000 | 15.5 | -0.4 | -2.52 | 15.75 | 16.055 | 15.47 | 514114 |
| 1717713600 | 15.9 | -0.38 | -2.33 | 16.27 | 16.399999 | 15.77 | 467466 |
| 1717627200 | 16.28 | 0.28 | 1.75 | 16.07 | 16.34 | 15.8 | 638775 |
| 1717540800 | 16 | 0.16 | 1.01 | 15.88 | 16.18 | 15.36 | 498235 |
| 1717454400 | 15.84 | 0.77 | 5.11 | 15.82 | 17.09 | 15.55 | 1380134 |
| 1717195200 | 15.07 | 0.14 | 0.94 | 14.98 | 15.32 | 14.69 | 640409 |
| 1717108800 | 14.93 | -0.22 | -1.45 | 15.24 | 15.4045 | 14.71 | 757263 |
| 1717022400 | 15.15 | -0.52 | -3.32 | 15.32 | 15.41 | 15.03 | 470551 |
| 1716936000 | 15.67 | -0.45 | -2.79 | 16.32 | 16.53 | 15.53 | 691714 |
| 1716590400 | 16.12 | -0.16 | -0.98 | 17.23 | 17.29 | 16.03 | 560494 |
| 1716504000 | 16.28 | -0.47 | -2.81 | 16.64 | 16.96 | 16.03 | 795730 |
| 1716417600 | 16.75 | -0.49 | -2.84 | 17.13 | 17.56 | 16.725 | 675101 |
| 1716331200 | 17.24 | 0.46 | 2.74 | 16.66 | 17.43 | 16.579999 | 531073 |
| 1716244800 | 16.78 | -0.12 | -0.71 | 16.93 | 17.18 | 16.594999 | 482923 |
| 1715985600 | 16.9 | -0.56 | -3.21 | 17.5 | 17.51 | 16.87 | 525096 |
| 1715899200 | 17.46 | -0.09 | -0.51 | 17.58 | 17.81 | 17.15 | 612090 |
| 1715812800 | 17.55 | 0.44 | 2.57 | 17.47 | 18.07 | 17.255 | 868193 |
| 1715726400 | 17.11 | -0.1 | -0.58 | 17.5 | 18 | 17.02 | 529525 |
| 1715640000 | 17.21 | 0.5 | 2.99 | 17 | 17.51 | 16.82 | 710716 |
| 1715380800 | 16.71 | 0.56 | 3.47 | 16.21 | 17.95 | 16.21 | 966756 |
| 1715294400 | 16.149999 | 0.89 | 5.83 | 16.96 | 17.7 | 15.8713 | 965178 |
| 1715208000 | 15.26 | -0.3 | -1.93 | 15.34 | 15.56 | 15.03 | 505282 |
| 1715121600 | 15.56 | -0.39 | -2.45 | 15.95 | 16.079999 | 15.43 | 366197 |
| 1715035200 | 15.95 | 0.25 | 1.59 | 15.77 | 16.17 | 15.54 | 302687 |
| 1714776000 | 15.7 | 0.2 | 1.29 | 15.97 | 16.36 | 15.49 | 538283 |
| 1714689600 | 15.5 | 0 | 0.00 | 15.7 | 15.8 | 15.31 | 454556 |
| 1714603200 | 15.5 | 0.27 | 1.77 | 15.27 | 16.379999 | 15.13 | 613039 |
| 1714516800 | 15.23 | -0.4 | -2.56 | 15.38 | 15.69 | 15.14 | 553390 |
| 1714430400 | 15.63 | 0.08 | 0.51 | 15.32 | 15.93 | 15.2 | 624432 |
| 1714171200 | 15.55 | 0.82 | 5.57 | 14.73 | 15.615 | 14.59 | 505353 |
| 1714084800 | 14.73 | -0.7 | -4.54 | 15.19 | 15.335 | 14.65 | 475001 |
| 1713998400 | 15.43 | -0.07 | -0.45 | 15.49 | 15.85 | 14.71 | 524078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
