Skip to main content
RCUS logo

Arcus Biosciences, Inc.

RCUSNYSEHealthcareBiotechnology

$22.12Today:- (-)1Y +38.55%

As of Oct 16, 2026 close

Market cap
$2.88B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$15.38$31.74
Volume (live)
-
Avg. volume (3M)
1.58M

Arcus Biosciences (RCUS) Historical Stock Prices

Analyze Arcus Biosciences (RCUS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Arcus Biosciences (RCUS) Interactive Price Chart

Interactive historical price chart showing Arcus Biosciences stock price movements and trends across multiple time periods.

Loading chart...

RCUS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RCUS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.7922.9621.6022.1222.121.43M
Oct 15, 202622.5323.2822.5322.8222.821.11M
Oct 14, 202622.8223.4722.3622.5322.531.19M
Oct 13, 202623.8724.0022.4622.5122.511.39M
Oct 12, 202624.4224.7324.1224.3424.341.34M
Oct 9, 202623.8924.5823.7524.4124.41795.18K
Oct 8, 202624.2924.3822.8023.8323.831.54M
Oct 7, 202624.2324.8523.9024.5224.521.60M
Oct 6, 202624.9624.9623.9624.2824.28819.35K
Oct 5, 202624.1924.9524.1124.7424.741.23M
Oct 2, 202625.4825.5824.0924.4424.44958.58K
Oct 1, 202625.8626.2625.1325.2325.231.31M
Sep 30, 202626.1826.3525.5625.8325.831.36M
Sep 29, 202624.9326.0424.7625.6525.651.25M
Sep 28, 202624.8525.5024.3525.0125.011.20M
Sep 25, 202625.1625.2924.3424.9724.971.72M
Sep 24, 202626.2026.4924.4225.0625.061.99M
Sep 23, 202626.8627.9025.8426.3926.391.56M
Sep 22, 202626.3427.1126.0426.8726.871.33M
Sep 21, 202625.5426.0325.0625.9525.951.11M
Sep 18, 202625.7425.7425.0225.2425.242.85M
Sep 17, 202625.3125.9225.0525.5425.541.88M
Sep 16, 202624.7925.2824.1824.6524.652.14M
Sep 15, 202623.8924.3523.3124.3224.321.93M
Sep 14, 202624.5924.9924.0224.0724.071.71M
Sep 11, 202626.5026.5824.3224.5924.594.20M
Sep 10, 202628.0228.4525.9126.1526.152.39M
Sep 9, 202628.7129.3028.2028.4928.491.83M
Sep 8, 202629.2129.5028.7929.0629.061.36M
Sep 4, 202629.6430.1029.4029.6629.66736.98K
Sep 3, 202629.9230.2029.2030.1330.13681.69K
Sep 2, 202630.1731.4729.3229.8529.851.23M
Sep 1, 202629.1829.8728.6829.7129.711.53M
Aug 31, 202628.8929.3428.2329.2829.281.10M
Aug 28, 202630.1330.4329.0629.2129.211.09M
Aug 27, 202630.7531.0130.3630.5930.59786.33K
Aug 26, 202631.3431.4530.3030.7630.76685.56K
Aug 25, 202630.1131.5830.1131.5731.57655.42K
Aug 24, 202630.2730.9129.3830.1230.121.25M
Aug 21, 202629.8930.5629.7430.3430.341.06M
Aug 20, 202629.8830.3928.9429.5229.521.55M
Aug 19, 202630.4431.2830.0430.3530.351.82M
Aug 18, 202629.2329.8628.9429.5129.51878.92K
Aug 17, 202629.3230.0528.9229.5629.562.10M
Aug 14, 202628.5529.6827.9729.4829.481.15M
Aug 13, 202629.1329.3028.6128.8628.86984.90K
Aug 12, 202628.8729.2528.6728.9628.96943.71K
Aug 11, 202628.8229.3427.9528.7428.74766.89K
Aug 10, 202628.3829.0328.3828.7228.72912.40K
Aug 7, 202628.9829.1128.0128.6228.621.06M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.