5 DAY PERFORMANCE
-8.76%
1 MONTH PERFORMANCE
+5.35%
3 MONTH PERFORMANCE
+11.41%
6 MONTH PERFORMANCE
+19.79%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
+188.55%
Arcus Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.21 | $25.83 (2.48%) | $25.90 | $24.20 | 932.48 K | $3.17 B |
| 05/05/2026 | $26.39 | $26.06 (-1.25%) | $26.70 | $25.25 | 1.15 M | $3.27 B |
| 05/04/2026 | $25.55 | $26.05 (1.96%) | $26.40 | $25.45 | 1.22 M | $3.27 B |
| 05/01/2026 | $25.65 | $25.68 (0.12%) | $26.00 | $25.00 | 986.41 K | $3.22 B |
| 04/30/2026 | $24.46 | $25.50 (4.25%) | $25.69 | $24.05 | 1.16 M | $2.74 B |
| 04/29/2026 | $24.42 | $24.13 (-1.19%) | $24.64 | $23.91 | 1.12 M | $2.59 B |
| 04/28/2026 | $24.88 | $24.80 (-0.32%) | $25.47 | $24.12 | 1.48 M | $2.66 B |
| 04/27/2026 | $25.42 | $24.95 (-1.85%) | $26.20 | $24.88 | 1.14 M | $2.68 B |
| 04/24/2026 | $25.48 | $25.50 (0.08%) | $25.91 | $24.58 | 731.40 K | $2.74 B |
| 04/23/2026 | $26.25 | $25.13 (-4.27%) | $26.43 | $24.73 | 1.53 M | $2.70 B |
| 04/22/2026 | $25.00 | $26.62 (6.48%) | $28.72 | $24.85 | 4.11 M | $2.86 B |
| 04/21/2026 | $21.64 | $24.52 (13.31%) | $24.78 | $20.25 | 3.65 M | $2.63 B |
| 04/20/2026 | $24.22 | $22.74 (-6.11%) | $24.22 | $22.21 | 2.05 M | $2.44 B |
| 04/17/2026 | $24.12 | $24.25 (0.54%) | $24.34 | $23.57 | 695.70 K | $2.60 B |
| 04/16/2026 | $23.60 | $23.59 (-0.04%) | $23.74 | $22.96 | 678.50 K | $2.53 B |
| 04/15/2026 | $23.06 | $23.70 (2.78%) | $23.87 | $22.61 | 1.05 M | $2.55 B |
| 04/14/2026 | $22.52 | $23.01 (2.18%) | $23.09 | $22.47 | 660.42 K | $2.47 B |
| 04/13/2026 | $22.43 | $22.39 (-0.18%) | $23.13 | $22.07 | 755.20 K | $2.40 B |
| 04/10/2026 | $23.41 | $22.34 (-4.57%) | $23.41 | $22.27 | 590.60 K | $2.40 B |
| 04/09/2026 | $22.37 | $23.28 (4.07%) | $23.39 | $22.31 | 565.80 K | $2.50 B |
| 04/08/2026 | $22.70 | $22.65 (-0.22%) | $23.17 | $22.17 | 1.06 M | $2.43 B |
| 04/07/2026 | $22.15 | $22.07 (-0.36%) | $22.32 | $21.59 | 714.51 K | $2.37 B |
| 04/06/2026 | $22.92 | $22.24 (-2.97%) | $23.17 | $22.15 | 655.03 K | $2.39 B |
| 04/02/2026 | $21.95 | $22.96 (4.6%) | $23.45 | $21.52 | 1.58 M | $2.47 B |
| 04/01/2026 | $22.07 | $21.84 (-1.04%) | $22.67 | $21.60 | 1.48 M | $2.35 B |
| 03/31/2026 | $21.24 | $21.60 (1.69%) | $22.09 | $21.24 | 1.46 M | $2.32 B |
| 03/30/2026 | $20.27 | $20.65 (1.87%) | $20.96 | $20.00 | 718.20 K | $2.22 B |
| 03/27/2026 | $21.31 | $20.28 (-4.83%) | $21.68 | $20.24 | 734.70 K | $2.18 B |
| 03/26/2026 | $21.12 | $21.21 (0.43%) | $22.01 | $21.08 | 950.65 K | $2.28 B |
| 03/25/2026 | $20.63 | $21.46 (4.02%) | $21.83 | $20.63 | 847.11 K | $2.30 B |
| 03/24/2026 | $20.75 | $20.25 (-2.41%) | $20.98 | $20.15 | 1.45 M | $2.17 B |
| 03/23/2026 | $21.75 | $21.41 (-1.56%) | $22.29 | $21.21 | 923.90 K | $2.30 B |
| 03/20/2026 | $22.46 | $21.64 (-3.65%) | $22.75 | $21.64 | 4.16 M | $2.32 B |
| 03/19/2026 | $21.91 | $22.43 (2.37%) | $22.86 | $21.71 | 826.50 K | $2.41 B |
| 03/18/2026 | $22.50 | $22.21 (-1.29%) | $22.50 | $21.92 | 822.30 K | $2.39 B |
| 03/17/2026 | $22.52 | $22.59 (0.31%) | $23.16 | $22.32 | 598.84 K | $2.43 B |
| 03/16/2026 | $22.56 | $22.45 (-0.49%) | $23.04 | $22.32 | 1.10 M | $2.41 B |
| 03/13/2026 | $22.71 | $21.97 (-3.26%) | $23.06 | $21.69 | 1.17 M | $2.36 B |
| 03/12/2026 | $23.69 | $22.70 (-4.18%) | $24.18 | $22.62 | 1.15 M | $2.44 B |
| 03/11/2026 | $24.02 | $24.42 (1.67%) | $24.91 | $23.71 | 1.35 M | $2.62 B |
| 03/10/2026 | $23.18 | $24.56 (5.95%) | $24.70 | $22.99 | 1.56 M | $2.64 B |
| 03/09/2026 | $22.10 | $23.43 (6.02%) | $23.49 | $21.41 | 1.42 M | $2.52 B |
| 03/06/2026 | $21.79 | $22.11 (1.47%) | $22.36 | $21.34 | 654.40 K | $2.37 B |
| 03/05/2026 | $22.39 | $22.21 (-0.8%) | $22.68 | $21.31 | 1.16 M | $2.39 B |
| 03/04/2026 | $22.67 | $22.68 (0.04%) | $22.77 | $21.80 | 1.02 M | $2.44 B |
| 03/03/2026 | $23.19 | $22.43 (-3.28%) | $23.40 | $22.20 | 1.31 M | $2.41 B |
| 03/02/2026 | $20.47 | $23.94 (16.95%) | $24.74 | $20.29 | 3.23 M | $2.57 B |
| 02/27/2026 | $19.50 | $20.37 (4.46%) | $20.44 | $19.50 | 1.76 M | $2.19 B |
| 02/26/2026 | $19.89 | $19.54 (-1.76%) | $20.97 | $19.21 | 1.24 M | $2.10 B |
| 02/25/2026 | $20.30 | $20.27 (-0.15%) | $20.84 | $20.08 | 775.52 K | $2.18 B |
| 02/24/2026 | $19.09 | $20.19 (5.76%) | $21.20 | $19.09 | 1.63 M | $2.17 B |
| 02/23/2026 | $19.22 | $18.85 (-1.93%) | $19.75 | $18.52 | 1.25 M | $2.02 B |
| 02/20/2026 | $19.19 | $18.99 (-1.04%) | $19.61 | $18.94 | 1.15 M | $2.02 B |
| 02/19/2026 | $19.22 | $19.48 (1.35%) | $19.65 | $18.86 | 1.15 M | $2.07 B |
| 02/18/2026 | $18.98 | $19.43 (2.37%) | $19.72 | $18.98 | 1.12 M | $2.07 B |
| 02/17/2026 | $18.76 | $19.24 (2.56%) | $19.42 | $18.65 | 953.40 K | $2.05 B |
| 02/13/2026 | $20.17 | $18.92 (-6.2%) | $20.53 | $18.81 | 1.45 M | $2.01 B |
| 02/12/2026 | $21.58 | $19.96 (-7.51%) | $21.58 | $19.48 | 1.86 M | $2.13 B |
| 02/11/2026 | $20.96 | $21.36 (1.91%) | $21.40 | $20.15 | 685.12 K | $2.27 B |
| 02/10/2026 | $20.94 | $20.78 (-0.76%) | $21.02 | $20.59 | 475.20 K | $2.21 B |
| 02/09/2026 | $21.06 | $21.13 (0.33%) | $21.23 | $20.44 | 569.43 K | $2.25 B |
| 02/06/2026 | $20.60 | $21.03 (2.09%) | $21.10 | $20.14 | 833.11 K | $2.24 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.
