Quantcast

Arcus Biosciences, Inc. Common Stock Historical Stock Prices

RCUS 
$9.45
*  
0.18
1.94%
Get RCUS Alerts
*Delayed - data as of Jun. 25, 2019 11:34 ET  -  Find a broker to begin trading RCUS now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    RCUS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2018 TO 24-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:34 9.38 9.58 9.06 9.45 39,422
06/24/2019 9.46 9.77 9.175 9.27 195,269
06/21/2019 9.2 9.92 9.11 9.44 201,249
06/20/2019 9.35 9.6 9.14 9.27 179,115
06/19/2019 9.23 9.36 9 9.28 93,893
06/18/2019 9.12 9.47 9.06 9.29 177,036
06/17/2019 8.31 9.2 8.28 9.05 1,518,267
06/14/2019 8.56 8.81 8.12 8.28 484,124
06/13/2019 8.32 8.63 8.17 8.54 129,023
06/12/2019 7.91 8.5283 7.82 8.29 239,533
06/11/2019 8.06 8.12 7.485 7.79 216,239
06/10/2019 8.06 8.29 7.96 8.01 199,298
06/07/2019 8 8.3 7.83 8.06 192,042
06/06/2019 7.99 8.01 7.81 7.99 101,854
06/05/2019 8.07 8.09 7.73 8.01 207,418
06/04/2019 7.77 8.19 7.4 8.02 283,285
06/03/2019 8.48 8.5 7.6 7.71 242,327
05/31/2019 8.64 8.74 8.35 8.48 101,723
05/30/2019 8.75 8.85 8.56 8.74 69,452
05/29/2019 8.8 8.8 8.5 8.71 73,817
05/28/2019 8.96 9.13 8.85 8.9 118,452
05/24/2019 9.22 9.49 8.9 8.96 117,150
05/23/2019 9.39 9.58 8.98 9.04 128,766
05/22/2019 9.65 9.7 9.17 9.52 37,295
05/21/2019 9.66 9.9138 9.43 9.69 80,974
05/20/2019 9.35 10 9.32 9.64 91,943
05/17/2019 9.84 9.87 8.99 9.46 168,588
05/16/2019 9.79 10.18 9.7 9.93 117,110
05/15/2019 9.82 10.2 9.64 9.73 134,804
05/14/2019 10.13 10.2 9.695 9.97 87,346
05/13/2019 10.64 10.76 10.01 10.08 88,201
05/10/2019 10.96 11.1397 10.68 10.85 64,806
05/09/2019 11.02 11.2845 10.78 11 76,481
05/08/2019 11 11.3142 10.8687 11.02 139,883
05/07/2019 10.39 11.09 10.35 10.95 215,622
05/06/2019 10.29 10.7 10.07 10.53 46,103
05/03/2019 10.08 10.83 9.79 10.53 132,763
05/02/2019 9.94 10.15 9.21 9.96 151,913
05/01/2019 9.75 10.33 9.3 10.04 147,534
04/30/2019 10.49 10.83 9.53 9.72 172,645
04/29/2019 10.91 11.4299 10.42 10.49 105,777
04/26/2019 10.74 10.97 10.643 10.88 53,232
04/25/2019 10.76 10.78 10.41 10.69 46,418
04/24/2019 11.08 11.08 10.54 10.78 42,737
04/23/2019 10.97 11.16 10.77 11 62,118
04/22/2019 11.17 11.33 10.76 10.9 46,567
04/18/2019 10.88 11.35 10.3501 11.23 68,112
04/17/2019 12.25 12.25 10.75 10.9 130,907
04/16/2019 12.63 12.75 12.19 12.23 41,444
04/15/2019 12.81 13.12 12.06 12.52 37,673
04/12/2019 13.14 13.44 12.76 12.82 40,250
04/11/2019 13.4 13.66 12.885 13.04 62,632
04/10/2019 12.69 13.41 12.69 13.38 65,284
04/09/2019 12.74 13 12.6 12.63 46,007
04/08/2019 12.49 13.07 12.28 12.81 71,477
04/05/2019 12.09 12.58 11.92 12.51 143,811
04/04/2019 11.99 12.27 11.89 12.07 37,214
04/03/2019 11.91 12.1 11.81 11.97 46,704
04/02/2019 11.76 12 11.55 11.8 82,798
04/01/2019 12.61 12.68 11.81 11.89 85,767
03/29/2019 11.98 12.65 11.84 12.49 194,617
03/28/2019 11.45 11.98 11.39 11.9 37,946
03/27/2019 11.54 11.62 11.115 11.44 53,200
03/26/2019 11.4 11.84 11.2101 11.54 84,333
03/25/2019 11.19 11.48 11.02 11.23 70,316
03/22/2019 11.7 11.89 10.99 11.19 87,617
03/21/2019 11.48 12 11.41 11.86 62,585
03/20/2019 11.58 12.18 11.25 11.55 64,261
03/19/2019 11.91 12.0892 11.42 11.57 110,823
03/18/2019 12.04 12.6 11.76 11.76 166,585
03/15/2019 11.52 11.98 11.52 11.67 177,982
03/14/2019 12.28 12.49 11.43 11.43 113,340
03/13/2019 12.6 12.7 12.18 12.23 285,788
03/12/2019 12.23 12.54 12.02 12.42 197,365
03/11/2019 11.78 12.45 11.365 12.13 128,129
03/08/2019 11.66 11.79 11.365 11.68 42,346
03/07/2019 11.16 11.96 10.61 11.67 66,145
03/06/2019 11.99 12.3912 10.91 11.18 102,979
03/05/2019 12.04 12.44 11.84 12.02 79,363
03/04/2019 12.01 12.25 11.54 12 52,061
03/01/2019 11.85 12.35 11.58 11.96 111,292
02/28/2019 11.55 12 11.08 11.79 133,049
02/27/2019 11.63 12.08 11.42 11.54 143,850
02/26/2019 11.74 12.16 11.55 11.66 159,956
02/25/2019 11.88 12.18 11.7 11.76 159,602
02/22/2019 12 12.01 11.6 11.65 149,463
02/21/2019 11.57 12.04 11.33 11.99 35,645
02/20/2019 11.21 11.7 11.21 11.6 35,612
02/19/2019 11.79 12 11.15 11.21 58,787
02/15/2019 10.83 11.98 10.39 11.89 95,775
02/14/2019 10.99 11.75 10.66 10.75 70,402
02/13/2019 10.51 11.26 10.43 11.16 60,674
02/12/2019 10.56 10.84 10.26 10.41 49,993
02/11/2019 10.93 10.93 10.31 10.44 32,558
02/08/2019 10.06 10.99 10.06 10.81 85,638
02/07/2019 10.04 10.17 9.62 10.12 36,577
02/06/2019 10.03 10.29 9.93 10.14 36,208
02/05/2019 9.85 10.21 9.75 10.08 35,517
02/04/2019 10.43 10.43 9.67 9.78 62,886
02/01/2019 10.14 10.52 9.95 10.42 79,526
01/31/2019 9.51 10.37 9.4464 10.17 133,766
01/30/2019 9.12 9.54 8.98 9.5 89,855
01/29/2019 9.51 9.575 9.01 9.03 72,984
01/28/2019 10.1 10.1 9.45 9.47 56,019
01/25/2019 9.46 10.53 9.46 10.25 122,393
01/24/2019 9.41 9.63 9.22 9.36 53,756
01/23/2019 9.68 10.0189 9.26 9.43 72,357
01/22/2019 9.98 10.32 9.49 9.63 70,963
01/18/2019 10.25 10.56 9.94 10.05 66,644
01/17/2019 10.23 10.47 9.9911 10.2 133,520
01/16/2019 9.89 10.48 9.74 10.36 136,398
01/15/2019 9.16 9.99 8.75 9.8 158,801
01/14/2019 9.92 10.04 9.05 9.07 96,702
01/11/2019 9.92 10.1 9.62 9.99 115,209
01/10/2019 9.97 10.42 9.8 9.97 166,797
01/09/2019 9.91 10.29 9.5 10.12 107,157
01/08/2019 9.7 9.95 9.27 9.87 123,121
01/07/2019 9.1 9.73 8.94 9.61 929,703
01/04/2019 10.1 10.1 8.5701 8.95 537,495
01/03/2019 10.62 10.81 10.26 10.42 172,923
01/02/2019 10.55 10.91 10.3 10.68 431,854
12/31/2018 10.85 10.85 10.16 10.77 194,853
12/28/2018 9.74 10.95 9.74 10.72 274,106
12/27/2018 10.32 10.6 9.3 9.76 242,861
12/26/2018 10.09 10.84 9.96 10.59 201,675
12/24/2018 9.7 10.54 9.17 9.99 110,359
12/21/2018 10.09 10.1 9.5 9.83 2,512,260
12/20/2018 10.67 10.76 9.9 10.01 272,485
12/19/2018 10.77 11.3 10.34 10.8 288,954
12/18/2018 11.87 12.04 10.8 10.97 625,821
12/17/2018 12.44 12.51 11.12 11.82 282,719
12/14/2018 12.55 13.04 12.48 12.54 235,892
12/13/2018 12.31 12.75 12.07 12.58 206,638
12/12/2018 12.32 12.785 12 12.25 217,383
12/11/2018 12.84 13.13 11.83 12.15 252,292
12/10/2018 12.23 13.39 11.99 12.64 394,867
12/07/2018 11.96 12.3 11.71 12.16 121,501
12/06/2018 12.12 12.39 11.59 11.92 177,119
12/04/2018 12.6 13.77 12.21 12.27 290,916
12/03/2018 11.1 12.955 11.01 12.81 190,778
11/30/2018 11.37 11.71 11.05 11.42 228,608
11/29/2018 11.52 11.78 11.34 11.44 86,933
11/28/2018 10.95 11.89 10.86 11.52 142,555
11/27/2018 11.35 11.54 10.86 10.93 72,227
11/26/2018 11.81 11.89 11 11.26 61,278
11/23/2018 11.56 11.94 11.04 11.63 84,613
11/21/2018 11.32 12 11.13 11.66 112,670
11/20/2018 11.21 11.45 10.75 11.02 87,032
11/19/2018 11.54 11.79 11.13 11.44 137,020
11/16/2018 11.48 11.77 11.105 11.65 148,324
11/15/2018 11.27 12.09 11.16 11.59 176,910
11/14/2018 11.15 11.66 10.66 11.34 378,543
11/13/2018 12.14 12.14 11 11.14 951,957
11/12/2018 12.34 12.34 11.58 12 215,789
11/09/2018 12.08 12.59 11.56 12.26 175,990
11/08/2018 11.16 11.94 10.87 11.84 88,462
11/07/2018 11.1 11.3949 10.27 11.26 309,246
11/06/2018 10.991 11.22 10.53 11.15 395,203
11/05/2018 10.85 11.22 10.48 10.99 178,870
11/02/2018 10.69 11.035 10.53 10.81 85,028
11/01/2018 10.08 10.695 9.93 10.58 65,552
10/31/2018 10.2 10.42 9.95 10.05 107,807
10/30/2018 9.82 10.43 9.65 10.08 537,743
10/29/2018 10.38 10.43 9.5 9.74 56,723
10/26/2018 9.93 10.44 9.53 10.29 91,036
10/25/2018 10.18 10.79 9.89 10.03 142,939
10/24/2018 10.77 10.91 9.69 9.76 403,197
10/23/2018 12.08 12.08 10.8 10.8 73,484
10/22/2018 11.93 12.39 11.08 12.25 80,409
10/19/2018 12.44 12.75 11.79 11.79 21,052
10/18/2018 12.42 12.87 12.2 12.4 55,368
10/17/2018 12.68 12.68 11.94 12.42 71,630
10/16/2018 12.46 13 12.1 12.62 164,697
10/15/2018 12.4 12.7 12.07 12.31 41,650
10/12/2018 13 13 12.32 12.44 82,617
10/11/2018 13.01 13.01 12.41 12.76 23,469
10/10/2018 13.36 13.58 13.01 13.03 46,614
10/09/2018 13.2 13.5935 12.92 13.3 62,865
10/08/2018 13.91 13.91 12.43 12.88 60,275
10/05/2018 14.05 14.25 13.23 13.84 81,148
10/04/2018 14.2 14.78 13.42 13.94 116,321
10/03/2018 14.5 14.59 14.03 14.25 119,073
10/02/2018 14.43 14.49 14.1 14.41 43,611
10/01/2018 14.01 14.79 13.48 14.5 100,006
09/28/2018 13.49 14.145 13.35 13.94 187,877
09/27/2018 13.87 14.27 13.4 13.58 151,574
09/26/2018 13.77 13.94 13.5 13.85 76,737
09/25/2018 13.48 13.94 13.34 13.7 87,549
09/24/2018 13.41 13.57 13 13.47 88,931
09/21/2018 13.88 14.25 13.13 13.51 375,895
09/20/2018 14.09 14.4 13.74 13.87 140,426
09/19/2018 13.49 14.08 13.0248 14.02 87,480
09/18/2018 13.05 13.52 12.89 13.32 81,965
09/17/2018 14.1 14.1101 12.78 12.94 97,811
09/14/2018 14.19 14.83 14.01 14.13 67,109
09/13/2018 13.23 14.4803 13.23 14.19 151,752
09/12/2018 13.38 13.63 13.1 13.18 118,853
09/11/2018 12.98 13.65 12.9047 13.4 44,646
09/10/2018 13.05 13.3 12.78 12.99 67,478
09/07/2018 13.03 13.27 12.75 12.85 46,386
09/06/2018 13.116 13.22 12.9 13.06 161,646
09/05/2018 14.25 14.57 13.02 13.09 138,468
09/04/2018 14.34 14.51 13.971 14.47 43,092
08/31/2018 14.47 14.88 14.2656 14.4 82,175
08/30/2018 14.09 14.99 14 14.47 60,039
08/29/2018 15 15 13.78 13.93 141,447
08/28/2018 15 16.06 14.8 14.89 275,464
08/27/2018 13.55 15 13.55 14.95 142,155
08/24/2018 13.5 13.74 13.05 13.48 125,750
08/23/2018 13.7 13.78 13.2 13.48 40,685
08/22/2018 13.69 13.7807 13.14 13.64 55,767
08/21/2018 13.08 13.51 13.08 13.5 56,713
08/20/2018 13.36 13.54 12.91 13.1 28,680
08/17/2018 13.31 13.43 13.07 13.27 45,525
08/16/2018 13.1 13.3 12.6769 13.17 82,292
08/15/2018 12.25 13.25 12.25 12.97 229,001
08/14/2018 11.95 12.68 11.95 12.29 69,901
08/13/2018 11.8 12.0509 11.54 11.84 42,817
08/10/2018 11.84 12.11 11.77 11.83 34,138
08/09/2018 11.55 12.12 11.25 11.93 52,117
08/08/2018 11.26 11.58 11.26 11.52 47,302
08/07/2018 10.98 11.47 10.8 11.24 66,666
08/06/2018 10.99 11.15 10.86 10.88 35,569
08/03/2018 11.3 11.3 10.9 11 56,252
08/02/2018 11.47 11.87 11.2 11.24 48,207
08/01/2018 11.71 11.955 11.27 11.53 90,632
07/31/2018 11.6 12 11.235 11.7 57,223
07/30/2018 11.35 11.7375 11.307 11.55 49,004
07/27/2018 11.68 12.01 11.31 11.32 74,826
07/26/2018 11.44 11.78 11.311 11.67 24,086
07/25/2018 11.59 11.74 11.0743 11.44 47,437
07/24/2018 11.65 11.76 11.39 11.54 54,850
07/23/2018 11.41 11.8 11.35 11.55 39,966
07/20/2018 12.09 12.09 11.355 11.46 42,665
07/19/2018 11.44 12.26 11.2501 12.09 69,349
07/18/2018 11.16 11.52 10.83 11.44 49,938
07/17/2018 11.72 11.9 11.095 11.12 45,615
07/16/2018 12.2 12.3 11.59 11.69 78,520
07/13/2018 12.15 12.37 12.1 12.22 38,275
07/12/2018 12.48 12.5136 12.015 12.11 66,649
07/11/2018 12.44 12.63 12.35 12.47 38,526
07/10/2018 12.55 12.58 12.26 12.51 80,170
07/09/2018 13.11 13.14 12.48 12.63 69,457
07/06/2018 12.58 13.15 12.58 12.94 70,152
07/05/2018 12.85 12.85 12.12 12.59 96,733
07/03/2018 12.55 13.07 12.52 12.75 74,882
07/02/2018 12.2 12.63 12.06 12.52 145,606
06/29/2018 13.07 13.675 12.21 12.24 151,358
06/28/2018 12.99 13.49 12.77 12.95 170,413
06/27/2018 14.25 14.4 11.73 12.85 344,244
06/26/2018 14.57 14.8 14.19 14.22 72,245
06/25/2018 15.51 15.51 14.15 14.56 174,622
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio