Arcus Biosciences, Inc. - RCUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2025	20.03	20.19	20.19	20.44	19.44	1.43M
November 17, 2025	19.88	19.99	19.99	20.85	19.64	1.78M
November 14, 2025	19.44	20.07	20.07	20.46	19.33	924,840
November 13, 2025	19.83	19.79	19.79	20.56	19.47	1.13M
November 12, 2025	20.36	20	20	20.99	19.97	1.7M
November 11, 2025	19.46	20.29	20.29	20.4	19.2	1.13M
November 10, 2025	19.85	19.46	19.46	20.08	19.38	880,100
November 07, 2025	19.69	19.31	19.31	19.69	18.57	1.56M
November 06, 2025	19.46	19.56	19.56	20.15	19.32	1.33M
November 05, 2025	19.62	19.75	19.75	19.98	18.63	1.45M
November 04, 2025	19.7	19.83	19.83	20.54	19.69	2.36M
November 03, 2025	19.96	20.35	20.35	20.68	19.65	6.11M
October 31, 2025	18.54	19.72	19.72	19.99	18.32	5.33M
October 30, 2025	20	20.19	20.19	20.73	19.9	1.01M
October 29, 2025	20	20.29	20.29	22.11	19.8	2.14M
October 28, 2025	18.66	19.88	19.88	20.53	18.6	2.19M
October 27, 2025	17.47	18.6	18.6	18.79	17.45	2.05M
October 24, 2025	16.99	17.31	17.31	17.45	16.87	539,706
October 23, 2025	16.62	16.78	16.78	16.98	16.41	1.04M
October 22, 2025	17.91	16.8	16.8	18.18	16.55	1.08M
October 21, 2025	17.33	18.05	18.05	18.42	17.02	1.39M
October 20, 2025	16.66	17.47	17.47	17.54	16.35	1.05M
October 17, 2025	16.34	16.47	16.47	17.19	16.04	1.11M
October 16, 2025	17	16.6	16.6	17.67	16.17	1.79M
October 15, 2025	15.57	16.9	16.9	16.94	15.38	1.97M
October 14, 2025	16.31	15.62	15.62	16.45	15.42	1.36M
October 13, 2025	15.8	16.64	16.64	17.19	15.09	1.88M
October 10, 2025	15.24	14.6	14.6	15.24	14.26	1.15M
October 09, 2025	15.05	15.16	15.16	15.27	14.71	967,488
October 08, 2025	14.25	15.05	15.05	15.17	14.18	1.2M
October 07, 2025	14.78	14.03	14.03	14.84	13.71	1.19M
October 06, 2025	13.8	14.48	14.48	16.12	13.61	2.37M
October 03, 2025	13.4	13.35	13.35	13.58	13.21	1.37M
October 02, 2025	13.56	13.37	13.37	13.7	12.89	725,948
October 01, 2025	13.42	13.48	13.48	13.9	13.42	493,202
September 30, 2025	13.14	13.6	13.6	13.63	13.05	1.65M
September 29, 2025	12.94	13.32	13.32	13.36	12.87	752,533
September 26, 2025	12.38	12.84	12.84	12.86	12.15	622,456
September 25, 2025	12.49	12.37	12.37	12.79	12.23	673,500
September 24, 2025	12.4	12.51	12.51	12.68	12.3	455,139
September 23, 2025	12.53	12.39	12.39	12.98	12.32	1.41M
September 22, 2025	12.39	12.52	12.52	12.99	12.2	920,007
September 19, 2025	12.47	12.39	12.39	12.51	12.11	1.76M
September 18, 2025	12.27	12.44	12.44	12.49	12.09	598,640
September 17, 2025	11.72	12.03	12.03	12.41	11.68	808,000
September 16, 2025	11.58	11.75	11.75	11.85	11.58	566,600
September 15, 2025	11.59	11.58	11.58	11.7	11.3	585,400
September 12, 2025	11.5	11.52	11.52	11.84	11.44	711,202
September 11, 2025	11.76	11.5	11.5	12.05	11.44	735,007
September 10, 2025	11.33	11.72	11.72	11.81	11.16	890,300
September 09, 2025	11.23	11.32	11.32	11.36	11.1	557,352
September 08, 2025	12.21	11.44	11.44	12.23	11.04	1.29M
September 05, 2025	11.64	12.19	12.19	12.24	11.53	1.1M
September 04, 2025	11.65	11.56	11.56	11.69	11.28	1.15M
September 03, 2025	10.84	11.64	11.64	11.84	10.72	1.12M
September 02, 2025	10.6	10.81	10.81	11.06	10.55	535,000
August 29, 2025	10.64	10.59	10.59	10.81	10.4	548,300
August 28, 2025	10.56	10.61	10.61	10.96	10.53	633,100
August 27, 2025	10.31	10.56	10.56	10.62	10.25	517,600
August 26, 2025	10.12	10.38	10.38	10.4	10.07	548,441

Arcus Biosciences, Inc. (RCUS) NYSE