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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.19	18.99	18.99	19.61	18.94	1.15M
February 19, 2026	19.22	19.48	19.48	19.65	18.86	1.15M
February 18, 2026	18.98	19.43	19.43	19.72	18.98	1.12M
February 17, 2026	18.76	19.24	19.24	19.42	18.65	953,400
February 13, 2026	20.17	18.92	18.92	20.53	18.81	1.45M
February 12, 2026	21.58	19.96	19.96	21.58	19.48	1.86M
February 11, 2026	20.96	21.36	21.36	21.4	20.15	685,124
February 10, 2026	20.94	20.78	20.78	21.02	20.59	475,200
February 09, 2026	21.06	21.13	21.13	21.23	20.44	569,426
February 06, 2026	20.6	21.03	21.03	21.1	20.14	833,112
February 05, 2026	20.72	20.03	20.03	21.64	19.91	923,361
February 04, 2026	22	20.99	20.99	22	20.63	733,705
February 03, 2026	21.8	21.96	21.96	22.29	21.6	668,900
February 02, 2026	21	21.66	21.66	21.74	20.79	1M
January 30, 2026	21.6	21.04	21.04	21.93	20.85	1.28M
January 29, 2026	21.4	21.79	21.79	22.17	21.36	821,000
January 28, 2026	23.4	21.7	21.7	23.5	21.58	1.06M
January 27, 2026	22.5	22.99	22.99	23.08	22.25	878,700
January 26, 2026	22	22.48	22.48	22.79	21.82	756,228
January 23, 2026	22.82	22.13	22.13	23.12	22.11	765,000
January 22, 2026	22.91	23.06	23.06	23.78	22.75	1.06M
January 21, 2026	21.87	22.95	22.95	22.97	21.75	806,300
January 20, 2026	21.26	21.95	21.95	22.03	20.7	731,714
January 16, 2026	22.11	21.8	21.8	22.45	21.53	1.2M
January 15, 2026	24.48	21.79	21.79	24.59	21.73	1.64M
January 14, 2026	22.67	24.56	24.56	24.59	22.49	2.09M
January 13, 2026	22.19	22.74	22.74	22.82	21.73	3.1M
January 12, 2026	20.92	21.3	21.3	21.37	20.64	1.11M
January 09, 2026	21.24	21.01	21.01	21.49	20.59	2.41M
January 08, 2026	22.14	21.35	21.35	22.5	20.86	1.62M
January 07, 2026	21.96	23.2	23.2	23.4	21.75	1.24M
January 06, 2026	21.47	21.69	21.69	21.88	21.25	1.31M
January 05, 2026	23.31	21.77	21.77	23.35	20.59	2.09M
January 02, 2026	23.81	23.29	23.29	23.99	22.72	1.03M
December 31, 2025	23.38	23.83	23.83	24.16	23.11	1.72M
December 30, 2025	23.27	23.23	23.23	23.52	22.6	2.07M
December 29, 2025	22.96	23.33	23.33	23.62	22.66	957,900
December 26, 2025	23.16	23.09	23.09	23.31	22.65	694,900
December 24, 2025	22.83	23.12	23.12	23.16	22.53	444,826
December 23, 2025	23.07	22.71	22.71	23.49	22.51	783,300
December 22, 2025	21.8	23.22	23.22	23.35	21.8	1.48M
December 19, 2025	21.98	21.98	21.98	22.44	21.87	4.51M
December 18, 2025	22.31	21.99	21.99	22.7	21.81	1.18M
December 17, 2025	22.35	22.28	22.28	22.49	21.87	1.98M
December 16, 2025	21.62	22.2	22.2	22.41	21.27	3M
December 15, 2025	21.51	21.91	21.91	22.01	20.81	3.8M
December 12, 2025	21.15	21.53	21.53	24	20.35	7.42M
December 11, 2025	25.71	25.14	25.14	26.1	25.1	1.15M
December 10, 2025	25.04	25.38	25.38	26.02	24.75	1.93M
December 09, 2025	25.78	25.07	25.07	26.4	25.01	1.51M
December 08, 2025	25.72	25.8	25.8	26.25	25.43	1.3M
December 05, 2025	25.44	25.45	25.45	25.8	24.67	1.28M
December 04, 2025	25.31	25.26	25.26	25.87	24.32	1.88M
December 03, 2025	25.62	25.63	25.63	26.4	25.33	2.16M
December 02, 2025	25.76	25.43	25.43	26.35	24.77	2.72M
December 01, 2025	25.56	26.1	26.1	26.27	25.12	2.62M
November 28, 2025	25.81	26.1	26.1	26.32	25.62	675,978
November 26, 2025	24.1	25.56	25.56	26.04	24	1.98M
November 25, 2025	23.28	24.28	24.28	24.95	22.85	3.42M
November 24, 2025	22.18	23.18	23.18	23.38	21.9	2.23M

Arcus Biosciences, Inc. (RCUS) NYSE