-
5 DAY PERFORMANCE
-6.31% -
1 MONTH PERFORMANCE
-12.44% -
3 MONTH PERFORMANCE
-16.85% -
6 MONTH PERFORMANCE
-12.18% -
YEAR-TO-DATE PERFORMANCE
-22.98% -
1 YEAR PERFORMANCE
+6.06%
Arcus Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.29 | $14.70 (2.87%) | $15.07 | $14.20 | 534,330 | $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 |
| 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 |