-
5 DAY PERFORMANCE
+8.83% -
1 MONTH PERFORMANCE
+3.03% -
3 MONTH PERFORMANCE
+17.85% -
6 MONTH PERFORMANCE
-4.04% -
YEAR-TO-DATE PERFORMANCE
-12.88% -
1 YEAR PERFORMANCE
+1.59%
Arcus Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.62 | $16.65 (6.59%) | $16.70 | $15.51 | 648,700 | $1.52 B |
| 10/03/2024 | $15.19 | $15.31 (0.79%) | $16.06 | $15.12 | 763,400 | $1.39 B |
| 10/02/2024 | $15.55 | $15.39 (-1.03%) | $15.67 | $15.07 | 516,900 | $1.40 B |
| 10/01/2024 | $15.25 | $15.42 (1.11%) | $15.44 | $14.81 | 444,800 | $1.40 B |
| 09/30/2024 | $15.36 | $15.29 (-0.46%) | $15.76 | $15.15 | 757,418 | $1.39 B |
| 09/27/2024 | $15.69 | $15.41 (-1.78%) | $15.73 | $15.28 | 345,141 | $1.40 B |
| 09/26/2024 | $15.59 | $15.39 (-1.28%) | $15.73 | $15.22 | 288,600 | $1.40 B |
| 09/25/2024 | $15.62 | $15.27 (-2.24%) | $15.75 | $15.17 | 476,909 | $1.39 B |
| 09/24/2024 | $15.74 | $15.60 (-0.89%) | $15.75 | $15.32 | 340,700 | $1.42 B |
| 09/23/2024 | $16.53 | $15.71 (-4.96%) | $16.57 | $15.70 | 824,146 | $1.43 B |
| 09/20/2024 | $16.89 | $16.48 (-2.43%) | $17.04 | $16.39 | 1.34 M | $1.50 B |
| 09/19/2024 | $17.04 | $16.80 (-1.41%) | $17.31 | $16.64 | 511,600 | $1.53 B |
| 09/18/2024 | $16.73 | $16.49 (-1.43%) | $17.26 | $16.42 | 531,600 | $1.50 B |
| 09/17/2024 | $16.97 | $16.73 (-1.41%) | $17.31 | $16.60 | 507,215 | $1.52 B |
| 09/16/2024 | $18.01 | $16.90 (-6.16%) | $18.02 | $16.79 | 605,903 | $1.54 B |
| 09/13/2024 | $17.63 | $17.95 (1.82%) | $18.27 | $17.42 | 624,900 | $1.64 B |
| 09/12/2024 | $16.97 | $17.39 (2.47%) | $17.59 | $16.78 | 424,500 | $1.58 B |
| 09/11/2024 | $16.54 | $16.97 (2.6%) | $17.35 | $16.34 | 745,456 | $1.55 B |
| 09/10/2024 | $16.33 | $16.68 (2.14%) | $16.78 | $16.03 | 303,009 | $1.52 B |
| 09/09/2024 | $15.30 | $16.31 (6.6%) | $16.52 | $15.30 | 539,153 | $1.49 B |
| 09/06/2024 | $16.18 | $15.72 (-2.84%) | $16.40 | $15.58 | 365,217 | $1.43 B |
| 09/05/2024 | $16.35 | $16.15 (-1.22%) | $16.41 | $16.07 | 286,100 | $1.47 B |
| 09/04/2024 | $16.52 | $16.32 (-1.21%) | $16.86 | $15.96 | 335,747 | $1.49 B |
| 09/03/2024 | $16.90 | $16.57 (-1.95%) | $17.67 | $16.26 | 498,900 | $1.51 B |
| 08/30/2024 | $17.38 | $17.12 (-1.5%) | $17.58 | $16.64 | 436,621 | $1.56 B |
| 08/29/2024 | $17.47 | $17.33 (-0.8%) | $17.73 | $17.06 | 424,905 | $1.58 B |
| 08/28/2024 | $17.33 | $17.26 (-0.4%) | $17.45 | $16.76 | 487,204 | $1.57 B |
| 08/27/2024 | $17.84 | $17.49 (-1.96%) | $18.00 | $17.12 | 437,700 | $1.59 B |
| 08/26/2024 | $18.25 | $17.93 (-1.75%) | $18.27 | $17.66 | 473,900 | $1.63 B |
| 08/23/2024 | $17.88 | $18.01 (0.73%) | $18.42 | $17.54 | 765,444 | $1.64 B |
| 08/22/2024 | $17.71 | $17.69 (-0.11%) | $18.06 | $17.38 | 654,300 | $1.61 B |
| 08/21/2024 | $17.80 | $17.66 (-0.79%) | $18.13 | $17.43 | 875,517 | $1.61 B |
| 08/20/2024 | $17.18 | $17.68 (2.91%) | $18.75 | $17.18 | 1.44 M | $1.61 B |
| 08/19/2024 | $15.85 | $17.31 (9.21%) | $17.36 | $15.77 | 808,948 | $1.58 B |
| 08/16/2024 | $15.71 | $15.60 (-0.7%) | $15.94 | $15.34 | 457,500 | $1.42 B |
| 08/15/2024 | $15.22 | $15.73 (3.35%) | $15.89 | $15.05 | 555,600 | $1.43 B |
| 08/14/2024 | $15.68 | $14.65 (-6.57%) | $15.71 | $14.54 | 745,000 | $1.33 B |
| 08/13/2024 | $14.97 | $15.64 (4.48%) | $15.74 | $14.81 | 646,704 | $1.42 B |
| 08/12/2024 | $15.49 | $14.95 (-3.49%) | $15.49 | $14.62 | 705,200 | $1.36 B |
| 08/09/2024 | $14.90 | $15.61 (4.77%) | $15.74 | $14.21 | 827,400 | $1.42 B |
| 08/08/2024 | $14.11 | $13.69 (-2.98%) | $14.30 | $13.52 | 709,400 | $1.25 B |
| 08/07/2024 | $14.84 | $14.00 (-5.66%) | $15.06 | $13.96 | 538,800 | $1.28 B |
| 08/06/2024 | $13.90 | $14.48 (4.17%) | $14.92 | $13.56 | 472,922 | $1.32 B |
| 08/05/2024 | $14.17 | $13.78 (-2.75%) | $14.30 | $13.72 | 626,771 | $1.26 B |
| 08/02/2024 | $15.01 | $15.05 (0.27%) | $15.15 | $14.61 | 552,200 | $1.30 B |
| 08/01/2024 | $16.30 | $15.71 (-3.62%) | $16.30 | $15.47 | 512,904 | $1.35 B |
| 07/31/2024 | $15.93 | $16.41 (3.01%) | $16.90 | $15.58 | 745,002 | $1.41 B |
| 07/30/2024 | $15.95 | $15.78 (-1.07%) | $16.09 | $15.23 | 450,921 | $1.36 B |
| 07/29/2024 | $15.85 | $15.87 (0.13%) | $16.08 | $15.62 | 396,248 | $1.37 B |
| 07/26/2024 | $15.33 | $15.81 (3.13%) | $15.91 | $15.08 | 433,942 | $1.36 B |
| 07/25/2024 | $14.60 | $14.98 (2.6%) | $15.15 | $14.25 | 451,600 | $1.29 B |
| 07/24/2024 | $14.51 | $14.57 (0.41%) | $15.05 | $14.47 | 361,901 | $1.26 B |
| 07/23/2024 | $14.37 | $14.60 (1.6%) | $14.85 | $14.16 | 409,100 | $1.26 B |
| 07/22/2024 | $14.39 | $14.47 (0.56%) | $14.51 | $14.01 | 589,003 | $1.25 B |
| 07/19/2024 | $14.81 | $14.28 (-3.58%) | $15.07 | $14.13 | 489,198 | $1.23 B |
| 07/18/2024 | $15.40 | $14.73 (-4.35%) | $15.67 | $14.69 | 478,324 | $1.27 B |
| 07/17/2024 | $15.74 | $15.48 (-1.65%) | $16.15 | $15.41 | 500,680 | $1.33 B |
| 07/16/2024 | $15.59 | $15.89 (1.92%) | $16.15 | $15.55 | 564,160 | $1.37 B |
| 07/15/2024 | $15.20 | $15.42 (1.45%) | $15.53 | $15.10 | 405,042 | $1.33 B |
| 07/12/2024 | $15.17 | $15.11 (-0.4%) | $15.46 | $14.81 | 418,545 | $1.30 B |
| 07/11/2024 | $14.37 | $14.92 (3.83%) | $15.32 | $14.20 | 681,314 | $1.29 B |
| 07/10/2024 | $14.13 | $13.94 (-1.34%) | $14.30 | $13.61 | 739,929 | $1.20 B |
| 07/09/2024 | $13.70 | $14.08 (2.77%) | $14.15 | $13.57 | 323,290 | $1.21 B |
| 07/08/2024 | $14.19 | $13.84 (-2.47%) | $14.43 | $13.76 | 635,327 | $1.19 B |
| 07/05/2024 | $13.87 | $14.12 (1.8%) | $14.35 | $13.61 | 871,581 | $1.22 B |