5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
+3.42%
3 MONTH PERFORMANCE
-18.14%
6 MONTH PERFORMANCE
-42.26%
YEAR-TO-DATE PERFORMANCE
-40.13%
1 YEAR PERFORMANCE
-40.84%
Arcus Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $9.38 | $8.93 (-4.8%) | $9.38 | $8.55 | 1.38 M | $878.71 M |
| 05/29/2025 | $9.25 | $9.51 (2.81%) | $9.61 | $9.01 | 1.50 M | $935.78 M |
| 05/28/2025 | $9.04 | $9.13 (1%) | $9.31 | $8.93 | 746.90 K | $898.39 M |
| 05/27/2025 | $9.15 | $9.03 (-1.31%) | $9.27 | $8.82 | 1.60 M | $888.55 M |
| 05/23/2025 | $8.62 | $9.02 (4.64%) | $9.12 | $8.50 | 901.32 K | $887.57 M |
| 05/22/2025 | $8.50 | $8.78 (3.29%) | $8.84 | $8.42 | 960.50 K | $863.95 M |
| 05/21/2025 | $8.69 | $8.61 (-0.92%) | $8.87 | $8.58 | 1.16 M | $847.22 M |
| 05/20/2025 | $8.73 | $8.87 (1.6%) | $9.09 | $8.54 | 910.30 K | $872.81 M |
| 05/19/2025 | $8.43 | $8.71 (3.32%) | $8.90 | $8.38 | 1.23 M | $857.06 M |
| 05/16/2025 | $8.63 | $8.56 (-0.81%) | $8.87 | $8.53 | 920.70 K | $842.30 M |
| 05/15/2025 | $8.47 | $8.57 (1.18%) | $8.74 | $8.26 | 789.87 K | $843.29 M |
| 05/14/2025 | $8.61 | $8.54 (-0.81%) | $8.84 | $8.38 | 849.10 K | $840.34 M |
| 05/13/2025 | $8.77 | $8.67 (-1.14%) | $8.82 | $8.34 | 1.06 M | $853.13 M |
| 05/12/2025 | $8.60 | $8.80 (2.33%) | $9.00 | $8.51 | 2.67 M | $865.92 M |
| 05/09/2025 | $8.46 | $8.28 (-2.13%) | $8.88 | $8.26 | 1.19 M | $814.75 M |
| 05/08/2025 | $7.96 | $8.53 (7.16%) | $8.58 | $7.72 | 1.35 M | $839.35 M |
| 05/07/2025 | $7.44 | $8.01 (7.66%) | $8.01 | $7.06 | 2.21 M | $734.52 M |
| 05/06/2025 | $8.85 | $8.12 (-8.25%) | $8.89 | $8.09 | 919.56 K | $744.60 M |
| 05/05/2025 | $9.04 | $8.94 (-1.11%) | $9.10 | $8.78 | 818.60 K | $819.80 M |
| 05/02/2025 | $8.71 | $9.12 (4.71%) | $9.35 | $8.65 | 1.30 M | $836.30 M |
| 05/01/2025 | $8.72 | $8.62 (-1.15%) | $8.76 | $8.45 | 848.14 K | $790.45 M |
| 04/30/2025 | $8.03 | $8.75 (8.97%) | $8.76 | $7.85 | 1.51 M | $802.38 M |
| 04/29/2025 | $8.26 | $8.13 (-1.57%) | $8.27 | $8.01 | 1.09 M | $745.52 M |
| 04/28/2025 | $8.29 | $8.25 (-0.48%) | $8.46 | $8.12 | 1.35 M | $756.53 M |
| 04/25/2025 | $8.16 | $8.30 (1.72%) | $8.34 | $8.07 | 503.74 K | $747.83 M |
| 04/24/2025 | $8.22 | $8.41 (2.31%) | $8.48 | $8.07 | 859.43 K | $757.74 M |
| 04/23/2025 | $8.21 | $8.11 (-1.22%) | $8.51 | $8.00 | 3.18 M | $730.71 M |
| 04/22/2025 | $7.80 | $8.09 (3.72%) | $8.14 | $7.76 | 1.06 M | $728.91 M |
| 04/21/2025 | $7.71 | $7.71 (0%) | $8.00 | $7.65 | 1.16 M | $694.67 M |
| 04/17/2025 | $7.88 | $7.88 (0%) | $7.97 | $7.73 | 812.52 K | $709.99 M |
| 04/16/2025 | $7.90 | $7.85 (-0.63%) | $8.00 | $7.62 | 883.00 K | $707.29 M |
| 04/15/2025 | $7.58 | $8.01 (5.67%) | $8.02 | $7.56 | 1.17 M | $721.70 M |
| 04/14/2025 | $8.26 | $7.68 (-7.02%) | $8.36 | $7.49 | 1.45 M | $691.97 M |
| 04/11/2025 | $7.45 | $8.18 (9.8%) | $8.18 | $7.34 | 1.20 M | $737.02 M |
| 04/10/2025 | $7.56 | $7.50 (-0.79%) | $7.63 | $7.13 | 1.57 M | $675.75 M |
| 04/09/2025 | $6.84 | $7.94 (16.08%) | $8.14 | $6.75 | 1.68 M | $715.39 M |
| 04/08/2025 | $7.36 | $7.04 (-4.35%) | $7.55 | $6.90 | 1.24 M | $634.30 M |
| 04/07/2025 | $6.60 | $7.26 (10%) | $7.41 | $6.50 | 1.77 M | $654.13 M |
| 04/04/2025 | $7.12 | $6.87 (-3.51%) | $7.31 | $6.79 | 1.62 M | $618.99 M |
| 04/03/2025 | $7.55 | $7.17 (-5.03%) | $7.62 | $7.14 | 2.07 M | $646.02 M |
| 04/02/2025 | $7.63 | $7.89 (3.41%) | $7.93 | $7.62 | 686.47 K | $710.89 M |
| 04/01/2025 | $7.81 | $7.71 (-1.28%) | $7.90 | $7.51 | 1.02 M | $694.67 M |
| 03/31/2025 | $7.90 | $7.85 (-0.63%) | $8.02 | $7.56 | 1.29 M | $707.29 M |
| 03/28/2025 | $8.52 | $8.17 (-4.11%) | $8.57 | $8.12 | 468.63 K | $736.12 M |
| 03/27/2025 | $8.26 | $8.49 (2.78%) | $8.53 | $8.14 | 619.73 K | $764.95 M |
| 03/26/2025 | $8.35 | $8.26 (-1.08%) | $8.52 | $8.02 | 756.50 K | $744.23 M |
| 03/25/2025 | $9.14 | $8.40 (-8.1%) | $9.14 | $8.31 | 721.64 K | $756.84 M |
| 03/24/2025 | $8.93 | $9.12 (2.13%) | $9.19 | $8.93 | 426.64 K | $821.71 M |
| 03/21/2025 | $8.94 | $8.94 (0%) | $9.15 | $8.83 | 2.19 M | $805.49 M |
| 03/20/2025 | $9.10 | $9.07 (-0.33%) | $9.45 | $9.04 | 804.24 K | $817.21 M |
| 03/19/2025 | $8.82 | $9.09 (3.06%) | $9.18 | $8.82 | 691.13 K | $819.01 M |
| 03/18/2025 | $9.00 | $8.99 (-0.11%) | $9.23 | $8.88 | 657.42 K | $810.00 M |
| 03/17/2025 | $9.14 | $9.15 (0.11%) | $9.33 | $8.95 | 1.02 M | $824.42 M |
| 03/14/2025 | $9.55 | $9.34 (-2.2%) | $9.69 | $9.26 | 542.90 K | $841.53 M |
| 03/13/2025 | $9.65 | $9.54 (-1.14%) | $9.90 | $9.45 | 636.42 K | $859.55 M |
| 03/12/2025 | $9.87 | $9.70 (-1.72%) | $9.98 | $9.42 | 907.70 K | $873.97 M |
| 03/11/2025 | $9.37 | $9.90 (5.66%) | $10.03 | $9.22 | 1.31 M | $891.99 M |
| 03/10/2025 | $9.45 | $9.41 (-0.42%) | $9.62 | $9.01 | 1.58 M | $847.84 M |
| 03/07/2025 | $9.93 | $9.58 (-3.52%) | $10.00 | $9.50 | 885.71 K | $863.16 M |
| 03/06/2025 | $9.56 | $10.02 (4.81%) | $10.12 | $9.47 | 622.64 K | $902.80 M |
| 03/05/2025 | $9.74 | $9.81 (0.72%) | $9.90 | $9.42 | 1.35 M | $883.88 M |
| 03/04/2025 | $10.33 | $9.69 (-6.2%) | $10.33 | $9.64 | 969.73 K | $873.07 M |
| 03/03/2025 | $10.88 | $10.50 (-3.49%) | $11.10 | $10.32 | 1.12 M | $946.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
