MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RCUS — Arcus Biosciences, Inc.
NYSEArcus Biosciences, Inc.
$24.52
+0.24(+0.99%)
- O
- 24.23
- H
- 24.85
- L
- 23.90
- V
- 1.6M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.52
Period Return+195.42%
Period High$31.74
Period Low$7.06
Avg Daily Volume1.29M
Total Trading Days365
RCUS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.23 | $24.85 | $23.90 | $24.52 | +$0.24 | +0.99% | 1,601,269 | $24.53 | $23.90 $24.85 |
| Oct 6, 2026 | $24.96 | $24.96 | $23.96 | $24.28 | $-0.46 | -1.86% | 824,849 | $24.37 | $23.96 $24.96 |
| Oct 5, 2026 | $24.19 | $24.95 | $24.11 | $24.74 | +$0.30 | +1.23% | 1,390,862 | $24.65 | $24.11 $24.95 |
| Oct 2, 2026 | $25.48 | $25.58 | $24.09 | $24.44 | $-0.79 | -3.13% | 1,041,907 | $24.50 | $24.09 $25.58 |
| Oct 1, 2026 | $25.86 | $26.26 | $25.13 | $25.23 | $-0.60 | -2.32% | 1,362,745 | $25.43 | $25.13 $26.26 |
| Sep 30, 2026 | $26.18 | $26.35 | $25.56 | $25.83 | +$0.18 | +0.70% | 1,361,917 | $25.95 | $25.56 $26.35 |
| Sep 29, 2026 | $24.93 | $26.04 | $24.76 | $25.65 | +$0.64 | +2.56% | 1,252,510 | $25.46 | $24.76 $26.04 |
| Sep 28, 2026 | $24.85 | $25.51 | $24.35 | $25.01 | +$0.04 | +0.16% | 1,249,287 | $25.04 | $24.35 $25.51 |
| Sep 25, 2026 | $25.16 | $25.29 | $24.34 | $24.97 | $-0.09 | -0.36% | 1,717,332 | $24.82 | $24.34 $25.29 |
| Sep 24, 2026 | $26.20 | $26.49 | $24.42 | $25.06 | $-1.33 | -5.04% | 2,038,434 | $25.17 | $24.42 $26.49 |
| Sep 23, 2026 | $26.86 | $27.90 | $25.85 | $26.39 | $-0.48 | -1.79% | 1,561,372 | $26.52 | $25.85 $27.90 |
| Sep 22, 2026 | $26.34 | $27.11 | $26.04 | $26.87 | +$0.92 | +3.55% | 1,385,299 | $26.75 | $26.04 $27.11 |
| Sep 21, 2026 | $25.54 | $26.03 | $25.06 | $25.95 | +$0.71 | +2.81% | 1,111,194 | $25.79 | $25.06 $26.03 |
| Sep 18, 2026 | $25.74 | $25.74 | $25.02 | $25.24 | $-0.30 | -1.17% | 2,897,087 | $25.30 | $25.02 $25.74 |
| Sep 17, 2026 | $25.31 | $25.92 | $25.05 | $25.54 | +$0.89 | +3.61% | 2,010,959 | $25.60 | $25.05 $25.92 |
| Sep 16, 2026 | $24.79 | $25.28 | $24.18 | $24.65 | +$0.33 | +1.36% | 2,295,534 | $24.74 | $24.18 $25.28 |
| Sep 15, 2026 | $23.89 | $24.35 | $23.31 | $24.32 | +$0.25 | +1.04% | 1,927,928 | $23.88 | $23.31 $24.35 |
| Sep 14, 2026 | $24.59 | $24.99 | $24.02 | $24.07 | $-0.52 | -2.11% | 1,720,764 | $24.36 | $24.02 $24.99 |
| Sep 11, 2026 | $26.50 | $26.58 | $24.32 | $24.59 | $-1.56 | -5.97% | 4,277,166 | $24.75 | $24.32 $26.58 |
| Sep 10, 2026 | $28.02 | $28.46 | $25.91 | $26.15 | $-2.34 | -8.21% | 2,391,099 | $26.72 | $25.91 $28.46 |
| Sep 9, 2026 | $28.71 | $29.30 | $28.20 | $28.49 | $-0.57 | -1.96% | 1,828,275 | $28.60 | $28.20 $29.30 |
| Sep 8, 2026 | $29.21 | $29.50 | $28.79 | $29.06 | $-0.60 | -2.02% | 1,363,509 | $29.27 | $28.79 $29.50 |
| Sep 4, 2026 | $29.64 | $30.10 | $29.40 | $29.66 | $-0.47 | -1.56% | 736,982 | $29.64 | $29.40 $30.10 |
| Sep 3, 2026 | $29.92 | $30.20 | $29.20 | $30.13 | +$0.28 | +0.94% | 681,696 | $29.93 | $29.20 $30.20 |
| Sep 2, 2026 | $30.17 | $31.47 | $29.32 | $29.85 | +$0.14 | +0.47% | 1,233,113 | $29.75 | $29.32 $31.47 |
| Sep 1, 2026 | $29.18 | $29.87 | $28.68 | $29.71 | +$0.43 | +1.47% | 1,528,495 | $29.39 | $28.68 $29.87 |
| Aug 31, 2026 | $28.89 | $29.35 | $28.23 | $29.28 | +$0.07 | +0.24% | 1,106,527 | $29.03 | $28.23 $29.35 |
| Aug 28, 2026 | $30.13 | $30.44 | $29.06 | $29.21 | $-1.38 | -4.51% | 1,086,194 | $29.52 | $29.06 $30.44 |
| Aug 27, 2026 | $30.75 | $31.01 | $30.36 | $30.59 | $-0.17 | -0.55% | 806,056 | $30.63 | $30.36 $31.01 |
| Aug 26, 2026 | $31.34 | $31.46 | $30.30 | $30.76 | $-0.81 | -2.57% | 685,582 | $30.81 | $30.30 $31.46 |