5 DAY PERFORMANCE
+28.81%
1 MONTH PERFORMANCE
-3.50%
3 MONTH PERFORMANCE
-17.30%
6 MONTH PERFORMANCE
-9.88%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
+19.79%
Arcus Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.86 | $17.69 (-6.2%) | $19.12 | $17.51 | 2.04 M | $2.25 B |
| 11/04/2026 | $19.51 | $19.31 (-1.03%) | $19.63 | $18.60 | 2.08 M | $2.46 B |
| 11/03/2026 | $18.12 | $18.91 (4.36%) | $18.98 | $18.05 | 1.94 M | $2.41 B |
| 11/02/2026 | $18.23 | $17.85 (-2.08%) | $18.49 | $17.76 | 1.38 M | $2.27 B |
| 10/30/2026 | $18.34 | $18.19 (-0.82%) | $18.90 | $17.81 | 1.94 M | $2.29 B |
| 10/29/2026 | $18.62 | $18.61 (-0.05%) | $19.02 | $18.11 | 1.67 M | $2.35 B |
| 10/28/2026 | $17.85 | $18.39 (3.03%) | $18.51 | $17.76 | 2.02 M | $2.32 B |
| 10/27/2026 | $17.62 | $18.14 (2.95%) | $18.33 | $17.53 | 2.23 M | $2.29 B |
| 10/26/2026 | $18.37 | $17.76 (-3.32%) | $18.61 | $17.63 | 2.70 M | $2.24 B |
| 10/23/2026 | $19.02 | $18.54 (-2.52%) | $19.09 | $18.43 | 5.93 M | $2.34 B |
| 10/22/2026 | $17.43 | $19.36 (11.07%) | $19.62 | $17.43 | 8.37 M | $2.44 B |
| 10/21/2026 | $24.47 | $19.10 (-21.95%) | $24.47 | $18.98 | 4.65 M | $2.41 B |
| 10/20/2026 | $21.26 | $23.75 (11.71%) | $24.70 | $20.81 | 6.24 M | $2.99 B |
| 10/19/2026 | $22.44 | $22.14 (-1.34%) | $22.94 | $21.37 | 3.52 M | $2.79 B |
| 10/16/2026 | $22.79 | $22.12 (-2.94%) | $22.96 | $21.60 | 1.43 M | $2.79 B |
| 10/15/2026 | $22.53 | $22.82 (1.29%) | $23.28 | $22.53 | 1.21 M | $2.88 B |
| 10/14/2026 | $22.82 | $22.53 (-1.27%) | $23.47 | $22.36 | 1.21 M | $2.84 B |
| 10/13/2026 | $23.87 | $22.51 (-5.7%) | $24.01 | $22.46 | 1.39 M | $2.84 B |
| 10/12/2026 | $24.42 | $24.34 (-0.33%) | $24.73 | $24.12 | 1.34 M | $3.07 B |
| 10/09/2026 | $23.89 | $24.41 (2.18%) | $24.58 | $23.75 | 795.20 K | $3.08 B |
| 10/08/2026 | $24.29 | $23.83 (-1.89%) | $24.38 | $22.80 | 1.86 M | $3.00 B |
| 10/07/2026 | $24.23 | $24.52 (1.2%) | $24.85 | $23.90 | 1.60 M | $3.09 B |
| 10/06/2026 | $24.96 | $24.28 (-2.72%) | $24.96 | $23.96 | 824.85 K | $3.06 B |
| 10/05/2026 | $24.19 | $24.74 (2.27%) | $24.95 | $24.11 | 1.39 M | $3.12 B |
| 10/02/2026 | $25.48 | $24.44 (-4.08%) | $25.58 | $24.09 | 1.04 M | $3.08 B |
| 10/01/2026 | $25.86 | $25.23 (-2.44%) | $26.26 | $25.13 | 1.36 M | $3.18 B |
| 09/30/2026 | $26.18 | $25.83 (-1.34%) | $26.35 | $25.56 | 1.36 M | $3.26 B |
| 09/29/2026 | $24.93 | $25.65 (2.89%) | $26.04 | $24.76 | 1.25 M | $3.23 B |
| 09/28/2026 | $24.85 | $25.01 (0.64%) | $25.51 | $24.35 | 1.25 M | $3.15 B |
| 09/25/2026 | $25.16 | $24.97 (-0.76%) | $25.29 | $24.34 | 1.72 M | $3.15 B |
| 09/24/2026 | $26.20 | $25.06 (-4.35%) | $26.49 | $24.42 | 2.04 M | $3.16 B |
| 09/23/2026 | $26.86 | $26.39 (-1.75%) | $27.90 | $25.85 | 1.56 M | $3.33 B |
| 09/22/2026 | $26.34 | $26.87 (2.01%) | $27.11 | $26.04 | 1.39 M | $3.39 B |
| 09/21/2026 | $25.54 | $25.95 (1.61%) | $26.03 | $25.06 | 1.11 M | $3.27 B |
| 09/18/2026 | $25.74 | $25.24 (-1.94%) | $25.74 | $25.02 | 2.90 M | $3.18 B |
| 09/17/2026 | $25.31 | $25.54 (0.91%) | $25.92 | $25.05 | 2.01 M | $3.22 B |
| 09/16/2026 | $24.79 | $24.65 (-0.56%) | $25.28 | $24.18 | 2.30 M | $3.11 B |
| 09/15/2026 | $23.89 | $24.32 (1.8%) | $24.35 | $23.31 | 1.93 M | $3.07 B |
| 09/14/2026 | $24.59 | $24.07 (-2.11%) | $24.99 | $24.02 | 1.72 M | $3.04 B |
| 09/11/2026 | $26.50 | $24.59 (-7.21%) | $26.58 | $24.32 | 4.28 M | $3.10 B |
| 09/10/2026 | $28.02 | $26.15 (-6.67%) | $28.46 | $25.91 | 2.39 M | $3.30 B |
| 09/09/2026 | $28.71 | $28.49 (-0.77%) | $29.30 | $28.20 | 1.83 M | $3.59 B |
| 09/08/2026 | $29.21 | $29.06 (-0.51%) | $29.50 | $28.79 | 1.36 M | $3.66 B |
| 09/04/2026 | $29.64 | $29.66 (0.07%) | $30.10 | $29.40 | 737.00 K | $3.74 B |
| 09/03/2026 | $29.92 | $30.13 (0.7%) | $30.20 | $29.20 | 681.70 K | $3.80 B |
| 09/02/2026 | $30.17 | $29.85 (-1.06%) | $31.47 | $29.32 | 1.23 M | $3.76 B |
| 09/01/2026 | $29.18 | $29.71 (1.82%) | $29.87 | $28.68 | 1.53 M | $3.75 B |
| 08/31/2026 | $28.89 | $29.28 (1.35%) | $29.35 | $28.23 | 1.11 M | $3.69 B |
| 08/28/2026 | $30.13 | $29.21 (-3.05%) | $30.44 | $29.06 | 1.09 M | $3.68 B |
| 08/27/2026 | $30.75 | $30.59 (-0.52%) | $31.01 | $30.36 | 806.10 K | $3.86 B |
| 08/26/2026 | $31.34 | $30.76 (-1.85%) | $31.46 | $30.30 | 685.60 K | $3.88 B |
| 08/25/2026 | $30.11 | $31.57 (4.85%) | $31.58 | $30.11 | 655.70 K | $3.98 B |
| 08/24/2026 | $30.27 | $30.12 (-0.5%) | $30.91 | $29.38 | 1.30 M | $3.80 B |
| 08/21/2026 | $29.89 | $30.34 (1.51%) | $30.56 | $29.74 | 1.06 M | $3.83 B |
| 08/20/2026 | $29.88 | $29.52 (-1.2%) | $30.39 | $28.94 | 1.55 M | $3.72 B |
| 08/19/2026 | $30.44 | $30.35 (-0.3%) | $31.28 | $30.04 | 1.82 M | $3.83 B |
| 08/18/2026 | $29.23 | $29.51 (0.96%) | $29.86 | $28.94 | 896.40 K | $3.72 B |
| 08/17/2026 | $29.32 | $29.56 (0.82%) | $30.05 | $28.92 | 2.17 M | $3.73 B |
| 08/14/2026 | $28.55 | $29.48 (3.26%) | $29.68 | $27.97 | 1.15 M | $3.72 B |
| 08/13/2026 | $29.13 | $28.86 (-0.93%) | $29.30 | $28.62 | 984.90 K | $3.64 B |
| 08/12/2026 | $28.87 | $28.96 (0.31%) | $29.25 | $28.67 | 943.90 K | $3.65 B |
| 08/11/2026 | $28.82 | $28.74 (-0.28%) | $29.35 | $27.95 | 766.90 K | $3.62 B |
| 08/10/2026 | $28.38 | $28.72 (1.2%) | $29.03 | $28.38 | 912.85 K | $3.62 B |
| 08/07/2026 | $28.98 | $28.62 (-1.24%) | $29.12 | $28.01 | 1.06 M | $3.61 B |
| 08/06/2026 | $29.40 | $28.33 (-3.64%) | $29.43 | $27.29 | 2.70 M | $3.57 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.
