5 DAY PERFORMANCE
-47.93%
1 MONTH PERFORMANCE
-30.89%
3 MONTH PERFORMANCE
+16.65%
6 MONTH PERFORMANCE
+33.85%
YEAR-TO-DATE PERFORMANCE
-10.38%
1 YEAR PERFORMANCE
-22.82%
Arcus Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.44 | $25.45 (0.04%) | $25.80 | $24.67 | 1.28 M | $2.71 B |
| 12/04/2025 | $25.31 | $25.26 (-0.2%) | $25.87 | $24.32 | 1.88 M | $2.69 B |
| 12/03/2025 | $25.62 | $25.63 (0.04%) | $26.40 | $25.33 | 2.16 M | $2.73 B |
| 12/02/2025 | $25.76 | $25.43 (-1.28%) | $26.35 | $24.77 | 2.72 M | $2.71 B |
| 12/01/2025 | $25.56 | $26.10 (2.11%) | $26.27 | $25.12 | 2.62 M | $2.78 B |
| 11/28/2025 | $25.81 | $26.10 (1.12%) | $26.32 | $25.62 | 676.00 K | $2.78 B |
| 11/26/2025 | $24.10 | $25.56 (6.06%) | $26.04 | $24.00 | 1.98 M | $2.72 B |
| 11/25/2025 | $23.28 | $24.28 (4.3%) | $24.95 | $22.85 | 3.42 M | $2.59 B |
| 11/24/2025 | $22.18 | $23.18 (4.51%) | $23.38 | $21.90 | 2.23 M | $2.47 B |
| 11/21/2025 | $21.19 | $22.05 (4.06%) | $22.49 | $20.82 | 2.03 M | $2.35 B |
| 11/20/2025 | $20.67 | $21.23 (2.71%) | $21.55 | $20.50 | 2.13 M | $2.26 B |
| 11/19/2025 | $20.40 | $20.22 (-0.88%) | $20.83 | $20.13 | 1.14 M | $2.15 B |
| 11/18/2025 | $20.03 | $20.19 (0.8%) | $20.44 | $19.44 | 1.43 M | $2.15 B |
| 11/17/2025 | $19.88 | $19.99 (0.55%) | $20.85 | $19.64 | 1.78 M | $2.13 B |
| 11/14/2025 | $19.44 | $20.07 (3.24%) | $20.46 | $19.33 | 924.84 K | $2.14 B |
| 11/13/2025 | $19.83 | $19.79 (-0.2%) | $20.56 | $19.47 | 1.13 M | $2.11 B |
| 11/12/2025 | $20.36 | $20.00 (-1.77%) | $20.99 | $19.97 | 1.70 M | $2.13 B |
| 11/11/2025 | $19.46 | $20.29 (4.27%) | $20.40 | $19.20 | 1.13 M | $2.16 B |
| 11/10/2025 | $19.85 | $19.46 (-1.96%) | $20.08 | $19.38 | 880.10 K | $2.07 B |
| 11/07/2025 | $19.69 | $19.31 (-1.93%) | $19.69 | $18.57 | 1.56 M | $2.06 B |
| 11/06/2025 | $19.46 | $19.56 (0.51%) | $20.15 | $19.32 | 1.33 M | $2.08 B |
| 11/05/2025 | $19.62 | $19.75 (0.66%) | $19.98 | $18.63 | 1.45 M | $2.10 B |
| 11/04/2025 | $19.70 | $19.83 (0.66%) | $20.54 | $19.69 | 2.36 M | $2.11 B |
| 11/03/2025 | $19.96 | $20.35 (1.95%) | $20.68 | $19.65 | 6.11 M | $2.17 B |
| 10/31/2025 | $18.54 | $19.72 (6.36%) | $19.99 | $18.32 | 5.33 M | $2.10 B |
| 10/30/2025 | $20.00 | $20.19 (0.95%) | $20.73 | $19.90 | 1.01 M | $2.15 B |
| 10/29/2025 | $20.00 | $20.29 (1.45%) | $22.11 | $19.80 | 2.14 M | $2.16 B |
| 10/28/2025 | $18.66 | $19.88 (6.54%) | $20.53 | $18.60 | 2.19 M | $2.12 B |
| 10/27/2025 | $17.47 | $18.60 (6.47%) | $18.79 | $17.45 | 2.05 M | $1.98 B |
| 10/24/2025 | $16.99 | $17.31 (1.88%) | $17.45 | $16.87 | 539.71 K | $1.84 B |
| 10/23/2025 | $16.62 | $16.78 (0.96%) | $16.98 | $16.41 | 1.04 M | $1.78 B |
| 10/22/2025 | $17.91 | $16.80 (-6.2%) | $18.18 | $16.55 | 1.08 M | $1.78 B |
| 10/21/2025 | $17.33 | $18.05 (4.15%) | $18.42 | $17.02 | 1.39 M | $1.92 B |
| 10/20/2025 | $16.66 | $17.47 (4.86%) | $17.54 | $16.35 | 1.05 M | $1.85 B |
| 10/17/2025 | $16.34 | $16.47 (0.8%) | $17.19 | $16.04 | 1.11 M | $1.75 B |
| 10/16/2025 | $17.00 | $16.60 (-2.35%) | $17.67 | $16.17 | 1.79 M | $1.76 B |
| 10/15/2025 | $15.57 | $16.90 (8.54%) | $16.94 | $15.38 | 1.97 M | $1.79 B |
| 10/14/2025 | $16.31 | $15.62 (-4.23%) | $16.45 | $15.42 | 1.36 M | $1.66 B |
| 10/13/2025 | $15.80 | $16.64 (5.32%) | $17.19 | $15.09 | 1.88 M | $1.77 B |
| 10/10/2025 | $15.24 | $14.60 (-4.2%) | $15.24 | $14.26 | 1.15 M | $1.55 B |
| 10/09/2025 | $15.05 | $15.16 (0.73%) | $15.27 | $14.71 | 967.49 K | $1.61 B |
| 10/08/2025 | $14.25 | $15.05 (5.61%) | $15.17 | $14.18 | 1.20 M | $1.60 B |
| 10/07/2025 | $14.78 | $14.03 (-5.07%) | $14.84 | $13.71 | 1.19 M | $1.49 B |
| 10/06/2025 | $13.80 | $14.48 (4.93%) | $16.12 | $13.61 | 2.37 M | $1.54 B |
| 10/03/2025 | $13.40 | $13.35 (-0.37%) | $13.58 | $13.21 | 1.37 M | $1.42 B |
| 10/02/2025 | $13.56 | $13.37 (-1.4%) | $13.70 | $12.89 | 725.95 K | $1.42 B |
| 10/01/2025 | $13.42 | $13.48 (0.45%) | $13.90 | $13.42 | 493.20 K | $1.43 B |
| 09/30/2025 | $13.14 | $13.60 (3.5%) | $13.63 | $13.05 | 1.65 M | $1.44 B |
| 09/29/2025 | $12.94 | $13.32 (2.94%) | $13.36 | $12.87 | 752.53 K | $1.41 B |
| 09/26/2025 | $12.38 | $12.84 (3.72%) | $12.86 | $12.15 | 622.46 K | $1.36 B |
| 09/25/2025 | $12.49 | $12.37 (-0.96%) | $12.79 | $12.23 | 673.50 K | $1.31 B |
| 09/24/2025 | $12.40 | $12.51 (0.89%) | $12.68 | $12.30 | 455.14 K | $1.33 B |
| 09/23/2025 | $12.53 | $12.39 (-1.12%) | $12.98 | $12.32 | 1.41 M | $1.31 B |
| 09/22/2025 | $12.39 | $12.52 (1.05%) | $12.99 | $12.20 | 920.01 K | $1.33 B |
| 09/19/2025 | $12.47 | $12.39 (-0.64%) | $12.51 | $12.11 | 1.76 M | $1.31 B |
| 09/18/2025 | $12.27 | $12.44 (1.39%) | $12.49 | $12.09 | 598.64 K | $1.32 B |
| 09/17/2025 | $11.72 | $12.03 (2.65%) | $12.41 | $11.68 | 808.00 K | $1.28 B |
| 09/16/2025 | $11.58 | $11.75 (1.47%) | $11.85 | $11.58 | 566.60 K | $1.25 B |
| 09/15/2025 | $11.59 | $11.58 (-0.09%) | $11.70 | $11.30 | 585.40 K | $1.23 B |
| 09/12/2025 | $11.50 | $11.52 (0.17%) | $11.84 | $11.44 | 711.20 K | $1.22 B |
| 09/11/2025 | $11.76 | $11.50 (-2.21%) | $12.05 | $11.44 | 735.01 K | $1.22 B |
| 09/10/2025 | $11.33 | $11.72 (3.44%) | $11.81 | $11.16 | 890.30 K | $1.24 B |
| 09/09/2025 | $11.23 | $11.32 (0.8%) | $11.36 | $11.10 | 557.35 K | $1.20 B |
| 09/08/2025 | $12.21 | $11.44 (-6.31%) | $12.23 | $11.04 | 1.29 M | $1.21 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.
