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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 25, 2025	10.54	10.15	10.15	10.76	10.11	632,910
August 22, 2025	10.55	10.53	10.53	11	10.48	726,948
August 21, 2025	10.07	10.48	10.48	10.61	9.92	593,811
August 20, 2025	10.03	10.09	10.09	10.23	9.95	569,134
August 19, 2025	10.5	10.06	10.06	10.5	9.81	872,147
August 18, 2025	10.49	10.47	10.47	10.75	10.37	523,937
August 15, 2025	10.04	10.39	10.39	10.51	9.97	883,984
August 14, 2025	9.92	9.91	9.91	10.06	9.73	740,224
August 13, 2025	9.79	10.06	10.06	10.23	9.74	974,516
August 12, 2025	9.22	9.67	9.67	9.77	9.22	995,400
August 11, 2025	9.01	9.16	9.16	9.32	8.88	1.03M
August 08, 2025	9.27	9.06	9.06	9.44	8.96	751,006
August 07, 2025	9.97	9.28	9.28	10.74	9.22	1.48M
August 06, 2025	9.42	9.49	9.49	9.53	9.09	709,949
August 05, 2025	9.24	9.55	9.55	9.6	9.1	778,010
August 04, 2025	9.17	9.23	9.23	9.3	8.99	425,900
August 01, 2025	9.01	9.16	9.16	9.27	8.84	805,026
July 31, 2025	9.35	9.13	9.13	9.45	9.06	702,214
July 30, 2025	9.82	9.43	9.43	9.93	9.26	544,919
July 29, 2025	9.89	9.61	9.61	9.89	9.51	800,539
July 28, 2025	10.22	9.85	9.85	10.34	9.78	1.3M
July 25, 2025	9.88	10.23	10.23	10.24	9.61	713,700
July 24, 2025	9.74	9.87	9.87	9.97	9.54	591,506
July 23, 2025	9.33	9.75	9.75	9.89	9.19	790,748
July 22, 2025	9.37	9.16	9.16	9.46	9.14	492,400
July 21, 2025	9.24	9.26	9.26	9.5	9.17	599,800
July 18, 2025	9.54	9.15	9.15	9.62	9.13	437,300
July 17, 2025	9.23	9.42	9.42	9.61	9.23	948,778
July 16, 2025	9.18	9.26	9.26	9.38	9.09	494,371
July 15, 2025	9.68	9.03	9.03	9.68	8.97	649,905
July 14, 2025	9.28	9.65	9.65	9.68	9.17	607,600
July 11, 2025	9.38	9.33	9.33	9.48	9.24	546,000

Arcus Biosciences, Inc. (RCUS) NYSE