5 DAY PERFORMANCE
-2.86%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+8.27%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
+171.81%
Arcus Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $24.89 | $27.23 (9.4%) | $27.28 | $24.59 | 3.58 M | $3.41 B |
| 06/18/2026 | $24.50 | $24.31 (-0.78%) | $24.84 | $23.80 | 2.31 M | $3.05 B |
| 06/17/2026 | $23.80 | $24.12 (1.34%) | $24.75 | $23.60 | 920.40 K | $3.02 B |
| 06/16/2026 | $23.80 | $23.55 (-1.05%) | $24.45 | $23.31 | 695.00 K | $2.95 B |
| 06/15/2026 | $24.34 | $24.18 (-0.66%) | $24.64 | $23.79 | 1.22 M | $3.03 B |
| 06/12/2026 | $23.50 | $23.80 (1.28%) | $24.11 | $23.27 | 1.45 M | $2.98 B |
| 06/11/2026 | $22.05 | $23.30 (5.67%) | $23.88 | $21.98 | 1.29 M | $2.92 B |
| 06/10/2026 | $23.34 | $22.12 (-5.23%) | $24.20 | $21.84 | 2.25 M | $2.77 B |
| 06/09/2026 | $23.59 | $23.64 (0.21%) | $24.32 | $22.55 | 1.16 M | $2.96 B |
| 06/08/2026 | $23.60 | $23.32 (-1.19%) | $23.91 | $23.03 | 812.21 K | $2.92 B |
| 06/05/2026 | $24.27 | $23.19 (-4.45%) | $24.56 | $22.56 | 1.04 M | $2.91 B |
| 06/04/2026 | $24.20 | $24.69 (2.02%) | $25.46 | $23.85 | 632.65 K | $3.10 B |
| 06/03/2026 | $24.62 | $23.86 (-3.09%) | $24.83 | $23.54 | 956.65 K | $2.99 B |
| 06/02/2026 | $25.38 | $24.47 (-3.59%) | $25.69 | $23.80 | 1.18 M | $3.07 B |
| 06/01/2026 | $25.33 | $25.67 (1.34%) | $26.15 | $24.50 | 1.45 M | $3.22 B |
| 05/29/2026 | $24.45 | $25.34 (3.64%) | $25.48 | $24.13 | 2.18 M | $3.18 B |
| 05/28/2026 | $23.78 | $24.48 (2.94%) | $24.63 | $23.48 | 715.91 K | $3.07 B |
| 05/27/2026 | $23.72 | $23.97 (1.05%) | $24.69 | $23.48 | 754.62 K | $3.01 B |
| 05/26/2026 | $23.41 | $24.13 (3.08%) | $24.86 | $23.07 | 1.11 M | $3.03 B |
| 05/22/2026 | $23.84 | $23.43 (-1.72%) | $24.34 | $23.42 | 516.54 K | $2.94 B |
| 05/21/2026 | $23.65 | $23.87 (0.93%) | $24.17 | $23.21 | 405.61 K | $2.99 B |
| 05/20/2026 | $23.02 | $23.74 (3.13%) | $24.09 | $23.02 | 797.50 K | $2.98 B |
| 05/19/2026 | $23.24 | $22.75 (-2.11%) | $23.36 | $22.61 | 754.55 K | $2.85 B |
| 05/18/2026 | $24.02 | $23.40 (-2.58%) | $24.41 | $23.20 | 1.13 M | $2.93 B |
| 05/15/2026 | $24.34 | $23.78 (-2.3%) | $24.74 | $23.67 | 968.20 K | $2.98 B |
| 05/14/2026 | $25.51 | $24.95 (-2.2%) | $25.51 | $24.22 | 695.22 K | $3.13 B |
| 05/13/2026 | $24.73 | $25.00 (1.09%) | $25.30 | $24.52 | 637.70 K | $3.14 B |
| 05/12/2026 | $24.68 | $24.90 (0.89%) | $25.08 | $24.16 | 691.10 K | $3.12 B |
| 05/11/2026 | $25.30 | $24.86 (-1.74%) | $25.81 | $24.83 | 637.93 K | $3.12 B |
| 05/08/2026 | $24.68 | $25.36 (2.76%) | $25.70 | $24.33 | 967.75 K | $3.18 B |
| 05/07/2026 | $25.70 | $24.78 (-3.58%) | $25.92 | $24.55 | 893.10 K | $3.11 B |
| 05/06/2026 | $25.02 | $26.00 (3.92%) | $26.28 | $24.20 | 1.83 M | $3.26 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 | $3.20 B |
| 04/29/2026 | $24.42 | $24.13 (-1.19%) | $24.64 | $23.91 | 1.12 M | $3.03 B |
| 04/28/2026 | $24.88 | $24.80 (-0.32%) | $25.47 | $24.12 | 1.48 M | $3.11 B |
| 04/27/2026 | $25.42 | $24.95 (-1.85%) | $26.20 | $24.88 | 1.14 M | $3.13 B |
| 04/24/2026 | $25.48 | $25.50 (0.08%) | $25.91 | $24.58 | 731.40 K | $3.20 B |
| 04/23/2026 | $26.25 | $25.13 (-4.27%) | $26.43 | $24.73 | 1.53 M | $3.15 B |
| 04/22/2026 | $25.00 | $26.62 (6.48%) | $28.72 | $24.85 | 4.11 M | $3.34 B |
| 04/21/2026 | $21.64 | $24.52 (13.31%) | $24.78 | $20.25 | 3.65 M | $3.07 B |
| 04/20/2026 | $24.22 | $22.74 (-6.11%) | $24.22 | $22.21 | 2.05 M | $2.85 B |
| 04/17/2026 | $24.12 | $24.25 (0.54%) | $24.34 | $23.57 | 695.70 K | $3.04 B |
| 04/16/2026 | $23.60 | $23.59 (-0.04%) | $23.74 | $22.96 | 678.50 K | $2.96 B |
| 04/15/2026 | $23.06 | $23.70 (2.78%) | $23.87 | $22.61 | 1.05 M | $2.97 B |
| 04/14/2026 | $22.52 | $23.01 (2.18%) | $23.09 | $22.47 | 660.42 K | $2.89 B |
| 04/13/2026 | $22.43 | $22.39 (-0.18%) | $23.13 | $22.07 | 755.20 K | $2.81 B |
| 04/10/2026 | $23.41 | $22.34 (-4.57%) | $23.41 | $22.27 | 590.60 K | $2.80 B |
| 04/09/2026 | $22.37 | $23.28 (4.07%) | $23.39 | $22.31 | 565.80 K | $2.92 B |
| 04/08/2026 | $22.70 | $22.65 (-0.22%) | $23.17 | $22.17 | 1.06 M | $2.84 B |
| 04/07/2026 | $22.15 | $22.07 (-0.36%) | $22.32 | $21.59 | 714.51 K | $2.77 B |
| 04/06/2026 | $22.92 | $22.24 (-2.97%) | $23.17 | $22.15 | 655.03 K | $2.79 B |
| 04/02/2026 | $21.95 | $22.96 (4.6%) | $23.45 | $21.52 | 1.58 M | $2.88 B |
| 04/01/2026 | $22.07 | $21.84 (-1.04%) | $22.67 | $21.60 | 1.48 M | $2.74 B |
| 03/31/2026 | $21.24 | $21.60 (1.69%) | $22.09 | $21.24 | 1.46 M | $2.71 B |
| 03/30/2026 | $20.27 | $20.65 (1.87%) | $20.96 | $20.00 | 718.20 K | $2.59 B |
| 03/27/2026 | $21.31 | $20.28 (-4.83%) | $21.68 | $20.24 | 734.70 K | $2.54 B |
| 03/26/2026 | $21.12 | $21.21 (0.43%) | $22.01 | $21.08 | 950.65 K | $2.66 B |
| 03/25/2026 | $20.63 | $21.46 (4.02%) | $21.83 | $20.63 | 847.11 K | $2.69 B |
| 03/24/2026 | $20.75 | $20.25 (-2.41%) | $20.98 | $20.15 | 1.45 M | $2.54 B |
| 03/23/2026 | $21.75 | $21.41 (-1.56%) | $22.29 | $21.21 | 923.90 K | $2.68 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.
