Arcus Biosciences, Inc.RCUSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $21.80 | $22.29 | $21.75 | $22.00 | 67,461 |
| 2/2/2026 | $21.00 | $21.74 | $20.79 | $21.66 | 1.00M |
| 1/30/2026 | $21.60 | $21.93 | $20.85 | $21.04 | 1.28M |
| 1/29/2026 | $21.40 | $22.17 | $21.36 | $21.79 | 821,000 |
| 1/28/2026 | $23.40 | $23.50 | $21.58 | $21.70 | 1.06M |
| 1/27/2026 | $22.50 | $23.08 | $22.25 | $22.99 | 878,700 |
| 1/26/2026 | $22.00 | $22.79 | $21.82 | $22.48 | 756,228 |
| 1/23/2026 | $22.82 | $23.12 | $22.11 | $22.13 | 765,000 |
| 1/22/2026 | $22.91 | $23.78 | $22.75 | $23.06 | 1.06M |
| 1/21/2026 | $21.87 | $22.97 | $21.75 | $22.95 | 806,300 |
| 1/20/2026 | $21.26 | $22.03 | $20.70 | $21.95 | 731,714 |
| 1/16/2026 | $22.11 | $22.45 | $21.53 | $21.80 | 1.20M |
| 1/15/2026 | $24.48 | $24.59 | $21.73 | $21.79 | 1.64M |
| 1/14/2026 | $22.67 | $24.59 | $22.49 | $24.56 | 2.09M |
| 1/13/2026 | $22.19 | $22.82 | $21.73 | $22.74 | 3.10M |
| 1/12/2026 | $20.92 | $21.37 | $20.64 | $21.30 | 1.11M |
| 1/9/2026 | $21.24 | $21.49 | $20.59 | $21.01 | 2.41M |
| 1/8/2026 | $22.14 | $22.50 | $20.86 | $21.35 | 1.62M |
| 1/7/2026 | $21.96 | $23.40 | $21.75 | $23.20 | 1.24M |
| 1/6/2026 | $21.68 | $21.88 | $21.25 | $21.69 | 1.55M |
| 1/5/2026 | $23.31 | $23.35 | $20.59 | $21.77 | 2.09M |
| 1/2/2026 | $23.81 | $23.99 | $22.72 | $23.29 | 1.03M |
| 12/31/2025 | $23.38 | $24.16 | $23.11 | $23.83 | 1.72M |
| 12/30/2025 | $23.27 | $23.52 | $22.60 | $23.23 | 2.07M |
| 12/29/2025 | $22.96 | $23.62 | $22.66 | $23.33 | 957,900 |
| 12/26/2025 | $23.16 | $23.31 | $22.65 | $23.09 | 694,900 |
| 12/24/2025 | $22.83 | $23.16 | $22.53 | $23.12 | 444,826 |
| 12/23/2025 | $23.07 | $23.49 | $22.51 | $22.71 | 783,300 |
| 12/22/2025 | $21.80 | $23.35 | $21.80 | $23.22 | 1.48M |
| 12/19/2025 | $21.98 | $22.44 | $21.87 | $21.98 | 4.51M |
| 12/18/2025 | $22.31 | $22.70 | $21.81 | $21.99 | 1.18M |
| 12/17/2025 | $22.35 | $22.49 | $21.87 | $22.28 | 1.98M |
| 12/16/2025 | $21.62 | $22.41 | $21.27 | $22.20 | 3.00M |
| 12/15/2025 | $21.51 | $22.01 | $20.81 | $21.91 | 3.80M |
| 12/12/2025 | $21.15 | $24.00 | $20.35 | $21.53 | 7.42M |
| 12/11/2025 | $25.71 | $26.10 | $25.10 | $25.14 | 1.15M |
| 12/10/2025 | $25.04 | $26.02 | $24.75 | $25.40 | 2.41M |
| 12/9/2025 | $25.78 | $26.40 | $25.01 | $25.07 | 1.51M |
| 12/8/2025 | $25.72 | $26.25 | $25.43 | $25.80 | 1.30M |
| 12/5/2025 | $25.44 | $25.80 | $24.67 | $25.45 | 1.28M |
| 12/4/2025 | $25.31 | $25.87 | $24.32 | $25.26 | 1.88M |
| 12/3/2025 | $25.62 | $26.40 | $25.33 | $25.63 | 2.16M |
| 12/2/2025 | $25.76 | $26.35 | $24.77 | $25.43 | 2.72M |
| 12/1/2025 | $25.56 | $26.27 | $25.12 | $26.10 | 2.62M |
| 11/28/2025 | $25.81 | $26.32 | $25.62 | $26.10 | 676,000 |
| 11/26/2025 | $24.10 | $26.04 | $24.00 | $25.56 | 1.98M |
| 11/25/2025 | $23.28 | $24.95 | $22.85 | $24.28 | 3.42M |
| 11/24/2025 | $22.18 | $23.38 | $21.90 | $23.18 | 2.23M |
| 11/21/2025 | $21.19 | $22.49 | $20.82 | $22.05 | 2.03M |
| 11/20/2025 | $20.67 | $21.55 | $20.50 | $21.23 | 2.13M |
| 11/19/2025 | $20.40 | $20.83 | $20.13 | $20.22 | 1.14M |
| 11/18/2025 | $20.03 | $20.44 | $19.44 | $20.19 | 1.43M |
| 11/17/2025 | $19.88 | $20.85 | $19.64 | $19.99 | 1.78M |
| 11/14/2025 | $19.44 | $20.46 | $19.33 | $20.07 | 924,840 |
| 11/13/2025 | $19.83 | $20.56 | $19.47 | $19.79 | 1.13M |
| 11/12/2025 | $20.36 | $20.99 | $19.97 | $20.00 | 1.70M |
| 11/11/2025 | $19.46 | $20.40 | $19.20 | $20.29 | 1.13M |
| 11/10/2025 | $19.85 | $20.08 | $19.38 | $19.46 | 880,100 |
| 11/7/2025 | $19.69 | $19.69 | $18.57 | $19.31 | 1.56M |
| 11/6/2025 | $19.46 | $20.15 | $19.32 | $19.56 | 1.33M |
| 11/5/2025 | $19.62 | $19.98 | $18.63 | $19.75 | 1.45M |