Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Arcus Biosciences, Inc. Common Stock (NY:RCUS)

7.880 +0.030 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	7.880	7.970	7.730	7.880	812,524	+0.03(+0.38%)
Apr 16, 2025	7.900	8.000	7.620	7.850	882,982	-0.16(-2.00%)
Apr 15, 2025	7.580	8.020	7.555	8.010	1,173,754	+0.33(+4.30%)
Apr 14, 2025	8.260	8.360	7.490	7.680	1,452,454	-0.50(-6.11%)
Apr 11, 2025	7.450	8.180	7.340	8.180	1,197,138	+0.68(+9.07%)
Apr 10, 2025	7.560	7.630	7.130	7.500	1,571,497	-0.44(-5.54%)
Apr 09, 2025	6.840	8.140	6.750	7.940	1,680,714	+0.90(+12.78%)
Apr 08, 2025	7.360	7.545	6.895	7.040	1,241,473	-0.22(-3.03%)
Apr 07, 2025	6.600	7.410	6.500	7.260	1,762,688	+0.39(+5.68%)
Apr 04, 2025	7.120	7.310	6.790	6.870	1,618,567	-0.30(-4.18%)
Apr 03, 2025	7.550	7.615	7.140	7.170	2,072,873	-0.72(-9.13%)
Apr 02, 2025	7.630	7.930	7.615	7.890	686,070	+0.18(+2.33%)
Apr 01, 2025	7.810	7.895	7.505	7.710	1,020,372	-0.14(-1.78%)
Mar 31, 2025	7.900	8.020	7.560	7.850	1,290,261	-0.32(-3.92%)
Mar 28, 2025	8.520	8.570	8.120	8.170	468,630	-0.32(-3.77%)
Mar 27, 2025	8.260	8.530	8.140	8.490	619,646	+0.23(+2.78%)
Mar 26, 2025	8.350	8.520	8.020	8.260	756,472	-0.14(-1.67%)
Mar 25, 2025	9.140	9.140	8.310	8.400	721,632	-0.72(-7.89%)
Mar 24, 2025	8.930	9.190	8.930	9.120	426,636	+0.18(+2.01%)
Mar 21, 2025	8.940	9.150	8.830	8.940	2,190,538	-0.13(-1.43%)
Mar 20, 2025	9.100	9.450	9.035	9.070	804,237	-0.02(-0.22%)
Mar 19, 2025	8.820	9.180	8.820	9.090	691,034	+0.10(+1.11%)
Mar 18, 2025	9.000	9.230	8.880	8.990	657,415	-0.16(-1.75%)
Mar 17, 2025	9.140	9.330	8.950	9.150	1,016,546	-0.19(-2.03%)
Mar 14, 2025	9.550	9.685	9.260	9.340	542,854	-0.20(-2.10%)
Mar 13, 2025	9.650	9.900	9.450	9.540	636,419	-0.16(-1.65%)
Mar 12, 2025	9.870	9.980	9.420	9.700	907,701	-0.20(-2.02%)
Mar 11, 2025	9.370	10.03	9.220	9.900	1,305,480	+0.49(+5.21%)
Mar 10, 2025	9.450	9.623	9.010	9.410	1,579,791	-0.17(-1.77%)
Mar 07, 2025	9.930	10.00	9.500	9.580	885,709	-0.44(-4.39%)
Mar 06, 2025	9.560	10.12	9.470	10.02	622,613	+0.21(+2.14%)
Mar 05, 2025	9.740	9.900	9.420	9.810	1,347,325	+0.12(+1.24%)
Mar 04, 2025	10.33	10.33	9.640	9.690	969,479	-0.81(-7.71%)
Mar 03, 2025	10.88	11.10	10.32	10.50	1,116,764	-0.39(-3.58%)
Feb 28, 2025	10.37	10.94	10.37	10.89	1,786,469	+1.01(+10.22%)
Feb 27, 2025	10.25	10.43	9.855	9.880	1,128,702	-0.26(-2.56%)
Feb 26, 2025	11.59	11.68	9.920	10.14	1,664,111	-0.10(-0.98%)
Feb 25, 2025	10.21	10.48	10.01	10.24	1,159,691	+0.08(+0.79%)
Feb 24, 2025	11.03	11.07	10.12	10.16	1,208,651	-0.91(-8.22%)
Feb 21, 2025	11.50	11.66	10.81	11.07	1,239,231	+0.33(+3.07%)
Feb 20, 2025	10.97	11.08	10.63	10.74	1,495,238	-0.36(-3.24%)
Feb 19, 2025	11.17	11.69	10.94	11.10	4,737,451	+0.14(+1.28%)
Feb 18, 2025	12.80	12.97	10.65	10.96	4,656,880	-2.14(-16.34%)
Feb 14, 2025	12.92	13.49	12.73	13.10	401,733	+0.40(+3.15%)
Feb 13, 2025	12.11	12.73	12.00	12.70	527,672	+0.70(+5.83%)
Feb 12, 2025	11.72	12.03	11.55	12.00	525,932	+0.03(+0.25%)
Feb 11, 2025	12.36	12.52	11.89	11.97	532,065	-0.48(-3.86%)
Feb 10, 2025	12.61	12.75	12.26	12.45	438,953	-0.10(-0.80%)
Feb 07, 2025	13.01	13.05	12.55	12.55	400,518	-0.46(-3.54%)
Feb 06, 2025	13.72	13.72	12.98	13.01	375,785	-0.56(-4.13%)
Feb 05, 2025	13.42	13.80	13.24	13.57	403,258	+0.16(+1.19%)
Feb 04, 2025	13.21	13.73	13.02	13.41	1,408,845	+0.21(+1.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Arcus Biosciences, Inc. Common Stock (NY:RCUS)

Historical Prices