5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-5.02%
3 MONTH PERFORMANCE
-1.62%
6 MONTH PERFORMANCE
+3.34%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
-23.07%
Arcus Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $15.18 | $15.14 (-0.26%) | $15.61 | $14.80 | 567,238 | $1.38 B |
| 12/31/2024 | $14.86 | $14.89 (0.2%) | $15.17 | $14.62 | 451,314 | $1.36 B |
| 12/30/2024 | $15.28 | $14.91 (-2.42%) | $15.28 | $14.65 | 647,800 | $1.36 B |
| 12/27/2024 | $15.70 | $15.27 (-2.74%) | $15.73 | $14.94 | 482,300 | $1.40 B |
| 12/26/2024 | $15.86 | $15.83 (-0.19%) | $16.08 | $15.68 | 357,500 | $1.45 B |
| 12/24/2024 | $16.00 | $15.91 (-0.56%) | $16.00 | $15.46 | 157,238 | $1.45 B |
| 12/23/2024 | $15.56 | $15.96 (2.57%) | $15.97 | $15.33 | 597,508 | $1.46 B |
| 12/20/2024 | $15.11 | $15.50 (2.58%) | $15.99 | $15.10 | 2.02 M | $1.42 B |
| 12/19/2024 | $15.17 | $15.46 (1.91%) | $15.75 | $14.78 | 658,854 | $1.41 B |
| 12/18/2024 | $16.07 | $15.17 (-5.6%) | $16.31 | $15.16 | 857,500 | $1.39 B |
| 12/17/2024 | $16.26 | $16.08 (-1.11%) | $16.44 | $15.78 | 805,400 | $1.47 B |
| 12/16/2024 | $15.95 | $16.51 (3.51%) | $16.54 | $15.75 | 605,335 | $1.51 B |
| 12/13/2024 | $17.13 | $16.08 (-6.13%) | $17.27 | $16.02 | 793,811 | $1.47 B |
| 12/12/2024 | $17.70 | $17.16 (-3.05%) | $17.82 | $17.02 | 847,206 | $1.57 B |
| 12/11/2024 | $17.46 | $17.96 (2.86%) | $18.07 | $17.11 | 541,813 | $1.64 B |
| 12/10/2024 | $17.16 | $17.42 (1.52%) | $17.66 | $16.83 | 412,200 | $1.59 B |
| 12/09/2024 | $17.64 | $17.47 (-0.96%) | $17.96 | $17.25 | 501,207 | $1.60 B |
| 12/06/2024 | $17.26 | $17.29 (0.17%) | $18.09 | $16.96 | 628,300 | $1.58 B |
| 12/05/2024 | $16.80 | $17.11 (1.85%) | $17.71 | $16.79 | 913,713 | $1.56 B |
| 12/04/2024 | $16.44 | $17.10 (4.01%) | $17.43 | $16.05 | 919,164 | $1.56 B |
| 12/03/2024 | $15.90 | $16.44 (3.4%) | $16.63 | $15.63 | 697,200 | $1.50 B |
| 12/02/2024 | $15.32 | $15.94 (4.05%) | $16.05 | $15.13 | 610,712 | $1.46 B |
| 11/29/2024 | $15.76 | $15.44 (-2.03%) | $15.85 | $15.41 | 321,542 | $1.41 B |
| 11/27/2024 | $15.77 | $15.80 (0.19%) | $16.39 | $15.56 | 553,424 | $1.44 B |
| 11/26/2024 | $14.39 | $15.79 (9.73%) | $16.60 | $14.36 | 1.08 M | $1.44 B |
| 11/25/2024 | $14.95 | $14.56 (-2.61%) | $15.40 | $14.55 | 813,441 | $1.33 B |
| 11/22/2024 | $14.29 | $14.70 (2.87%) | $15.07 | $14.20 | 534,476 | $1.34 B |
| 11/21/2024 | $14.71 | $14.28 (-2.92%) | $14.71 | $14.15 | 676,303 | $1.31 B |
| 11/20/2024 | $14.47 | $14.62 (1.04%) | $15.01 | $14.26 | 597,904 | $1.34 B |
| 11/19/2024 | $14.29 | $14.51 (1.54%) | $14.77 | $14.19 | 355,755 | $1.33 B |
| 11/18/2024 | $15.49 | $14.43 (-6.84%) | $15.73 | $14.35 | 685,630 | $1.32 B |
| 11/15/2024 | $15.89 | $15.70 (-1.2%) | $16.05 | $14.90 | 923,670 | $1.43 B |
| 11/14/2024 | $16.14 | $15.77 (-2.29%) | $16.48 | $15.67 | 472,649 | $1.44 B |
| 11/13/2024 | $16.87 | $16.43 (-2.61%) | $17.21 | $16.30 | 563,121 | $1.50 B |
| 11/12/2024 | $17.37 | $16.77 (-3.45%) | $17.76 | $16.74 | 442,300 | $1.53 B |
| 11/11/2024 | $18.24 | $17.75 (-2.69%) | $18.98 | $17.63 | 1.12 M | $1.62 B |
| 11/08/2024 | $16.47 | $17.85 (8.38%) | $17.92 | $16.41 | 1.11 M | $1.63 B |
| 11/07/2024 | $16.13 | $16.46 (2.05%) | $16.75 | $15.30 | 2.50 M | $1.50 B |
| 11/06/2024 | $16.23 | $15.73 (-3.08%) | $16.43 | $15.24 | 1.02 M | $1.44 B |
| 11/05/2024 | $15.41 | $15.29 (-0.78%) | $15.50 | $15.03 | 537,020 | $1.40 B |
| 11/04/2024 | $15.24 | $15.56 (2.1%) | $16.00 | $15.07 | 590,512 | $1.42 B |
| 11/01/2024 | $15.43 | $15.50 (0.45%) | $15.78 | $15.19 | 814,470 | $1.41 B |
| 10/31/2024 | $16.01 | $15.30 (-4.43%) | $16.13 | $15.00 | 508,293 | $1.39 B |
| 10/30/2024 | $16.27 | $16.00 (-1.66%) | $16.71 | $15.96 | 352,991 | $1.46 B |
| 10/29/2024 | $16.33 | $16.41 (0.49%) | $17.23 | $16.18 | 855,000 | $1.49 B |
| 10/28/2024 | $16.51 | $16.66 (0.91%) | $16.97 | $16.27 | 684,200 | $1.52 B |
| 10/25/2024 | $18.15 | $16.32 (-10.08%) | $18.45 | $16.04 | 958,148 | $1.49 B |
| 10/24/2024 | $17.91 | $17.83 (-0.45%) | $18.98 | $17.31 | 1.95 M | $1.62 B |
| 10/23/2024 | $16.70 | $17.33 (3.77%) | $17.56 | $16.44 | 1.44 M | $1.58 B |
| 10/22/2024 | $16.80 | $16.80 (0%) | $17.15 | $16.74 | 756,720 | $1.53 B |
| 10/21/2024 | $17.95 | $16.97 (-5.46%) | $18.12 | $16.46 | 1.06 M | $1.55 B |
| 10/18/2024 | $18.35 | $18.44 (0.49%) | $18.64 | $18.11 | 457,429 | $1.68 B |
| 10/17/2024 | $18.00 | $18.24 (1.33%) | $18.46 | $17.76 | 926,653 | $1.66 B |
| 10/16/2024 | $18.00 | $17.86 (-0.78%) | $18.35 | $17.61 | 897,400 | $1.63 B |
| 10/15/2024 | $17.96 | $17.78 (-1%) | $18.29 | $17.75 | 477,808 | $1.62 B |
| 10/14/2024 | $18.36 | $18.09 (-1.47%) | $18.70 | $17.93 | 442,600 | $1.65 B |
| 10/11/2024 | $16.99 | $18.37 (8.12%) | $18.40 | $16.88 | 1.02 M | $1.67 B |
| 10/10/2024 | $17.41 | $17.10 (-1.78%) | $17.55 | $15.91 | 1.16 M | $1.56 B |
| 10/09/2024 | $17.32 | $17.74 (2.42%) | $17.90 | $17.22 | 399,610 | $1.62 B |
| 10/08/2024 | $18.47 | $17.47 (-5.41%) | $18.72 | $17.46 | 898,700 | $1.59 B |
| 10/07/2024 | $16.78 | $17.30 (3.1%) | $17.72 | $16.72 | 683,900 | $1.58 B |
| 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 |