5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
-12.24%
3 MONTH PERFORMANCE
-43.76%
6 MONTH PERFORMANCE
-57.21%
YEAR-TO-DATE PERFORMANCE
-47.01%
1 YEAR PERFORMANCE
-46.83%
Arcus Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.88 | $7.88 (0%) | $7.97 | $7.73 | 812,324 | $709.99 M |
| 04/16/2025 | $7.90 | $7.85 (-0.63%) | $8.00 | $7.62 | 883,000 | $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 | 686,470 | $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 | 468,630 | $736.12 M |
| 03/27/2025 | $8.26 | $8.49 (2.78%) | $8.53 | $8.14 | 619,726 | $764.95 M |
| 03/26/2025 | $8.35 | $8.26 (-1.08%) | $8.52 | $8.02 | 756,500 | $744.23 M |
| 03/25/2025 | $9.14 | $8.40 (-8.1%) | $9.14 | $8.31 | 721,638 | $756.84 M |
| 03/24/2025 | $8.93 | $9.12 (2.13%) | $9.19 | $8.93 | 426,636 | $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 | 804,237 | $817.21 M |
| 03/19/2025 | $8.82 | $9.09 (3.06%) | $9.18 | $8.82 | 691,134 | $819.01 M |
| 03/18/2025 | $9.00 | $8.99 (-0.11%) | $9.23 | $8.88 | 657,415 | $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 | 542,900 | $841.53 M |
| 03/13/2025 | $9.65 | $9.54 (-1.14%) | $9.90 | $9.45 | 636,419 | $859.55 M |
| 03/12/2025 | $9.87 | $9.70 (-1.72%) | $9.98 | $9.42 | 907,701 | $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 | 885,709 | $863.16 M |
| 03/06/2025 | $9.56 | $10.02 (4.81%) | $10.12 | $9.47 | 622,639 | $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 | 969,729 | $873.07 M |
| 03/03/2025 | $10.88 | $10.50 (-3.49%) | $11.10 | $10.32 | 1.12 M | $946.05 M |
| 02/28/2025 | $10.37 | $10.89 (5.01%) | $10.94 | $10.37 | 1.79 M | $981.19 M |
| 02/27/2025 | $10.25 | $9.88 (-3.61%) | $10.43 | $9.86 | 1.14 M | $890.19 M |
| 02/26/2025 | $11.59 | $10.14 (-12.51%) | $11.68 | $9.92 | 1.66 M | $913.61 M |
| 02/25/2025 | $10.21 | $10.24 (0.29%) | $10.48 | $10.01 | 1.16 M | $922.62 M |
| 02/24/2025 | $11.03 | $10.16 (-7.89%) | $11.07 | $10.12 | 1.21 M | $928.62 M |
| 02/21/2025 | $11.50 | $11.07 (-3.74%) | $11.66 | $10.81 | 1.24 M | $1.01 B |
| 02/20/2025 | $10.97 | $10.74 (-2.1%) | $11.08 | $10.63 | 1.52 M | $981.64 M |
| 02/19/2025 | $11.17 | $11.10 (-0.63%) | $11.69 | $10.94 | 4.74 M | $1.01 B |
| 02/18/2025 | $12.80 | $10.96 (-14.37%) | $12.97 | $10.65 | 4.66 M | $1.00 B |
| 02/14/2025 | $12.92 | $13.10 (1.39%) | $13.49 | $12.73 | 401,733 | $1.20 B |
| 02/13/2025 | $12.11 | $12.70 (4.87%) | $12.73 | $12.00 | 527,700 | $1.16 B |
| 02/12/2025 | $11.72 | $12.00 (2.39%) | $12.03 | $11.55 | 525,932 | $1.10 B |
| 02/11/2025 | $12.36 | $11.97 (-3.16%) | $12.52 | $11.89 | 532,100 | $1.09 B |
| 02/10/2025 | $12.61 | $12.45 (-1.27%) | $12.75 | $12.26 | 467,100 | $1.14 B |
| 02/07/2025 | $13.01 | $12.55 (-3.54%) | $13.06 | $12.55 | 400,518 | $1.15 B |
| 02/06/2025 | $13.72 | $13.01 (-5.17%) | $13.72 | $12.98 | 375,800 | $1.19 B |
| 02/05/2025 | $13.42 | $13.57 (1.12%) | $13.80 | $13.24 | 403,300 | $1.24 B |
| 02/04/2025 | $13.21 | $13.41 (1.51%) | $13.74 | $13.02 | 1.41 M | $1.23 B |
| 02/03/2025 | $12.53 | $13.20 (5.35%) | $13.54 | $12.53 | 872,700 | $1.21 B |
| 01/31/2025 | $13.35 | $12.90 (-3.37%) | $13.45 | $12.89 | 547,536 | $1.18 B |
| 01/30/2025 | $13.16 | $13.38 (1.67%) | $13.56 | $13.03 | 436,200 | $1.22 B |
| 01/29/2025 | $13.07 | $13.01 (-0.46%) | $13.32 | $12.83 | 482,400 | $1.19 B |
| 01/28/2025 | $13.45 | $13.09 (-2.68%) | $13.49 | $13.07 | 519,900 | $1.20 B |
| 01/27/2025 | $13.07 | $13.47 (3.06%) | $13.76 | $13.05 | 703,505 | $1.23 B |
| 01/24/2025 | $13.32 | $13.16 (-1.2%) | $13.55 | $12.97 | 889,800 | $1.20 B |
| 01/23/2025 | $13.30 | $13.33 (0.23%) | $13.63 | $12.88 | 1.07 M | $1.22 B |
| 01/22/2025 | $14.05 | $13.40 (-4.63%) | $14.08 | $13.40 | 991,726 | $1.22 B |
| 01/21/2025 | $14.27 | $14.14 (-0.91%) | $14.36 | $13.99 | 767,846 | $1.29 B |
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.
