5 DAY PERFORMANCE
+55.22%
1 MONTH PERFORMANCE
+23.92%
3 MONTH PERFORMANCE
-13.34%
6 MONTH PERFORMANCE
-14.49%
YEAR-TO-DATE PERFORMANCE
-0.13%
1 YEAR PERFORMANCE
-20.23%
Arcus Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.87 | $9.70 (-1.72%) | $9.98 | $9.42 | 907,701 | $860.46 M |
| 03/11/2025 | $9.37 | $9.90 (5.66%) | $10.03 | $9.22 | 1.31 M | $891.99 M |
| 03/10/2025 | $9.45 | $9.41 (-0.42%) | $9.62 | $9.01 | 1.58 M | $847.84 M |
| 03/07/2025 | $9.93 | $9.58 (-3.52%) | $10.00 | $9.50 | 885,709 | $863.16 M |
| 03/06/2025 | $9.56 | $10.02 (4.81%) | $10.12 | $9.47 | 622,639 | $902.80 M |
| 03/05/2025 | $9.74 | $9.81 (0.72%) | $9.90 | $9.42 | 1.35 M | $883.88 M |
| 03/04/2025 | $10.33 | $9.69 (-6.2%) | $10.33 | $9.64 | 969,729 | $873.07 M |
| 03/03/2025 | $10.88 | $10.50 (-3.49%) | $11.10 | $10.32 | 1.12 M | $946.05 M |
| 02/28/2025 | $10.37 | $10.89 (5.01%) | $10.94 | $10.37 | 1.79 M | $981.19 M |
| 02/27/2025 | $10.25 | $9.88 (-3.61%) | $10.43 | $9.86 | 1.14 M | $890.19 M |
| 02/26/2025 | $11.59 | $10.14 (-12.51%) | $11.68 | $9.92 | 1.66 M | $913.61 M |
| 02/25/2025 | $10.21 | $10.24 (0.29%) | $10.48 | $10.01 | 1.16 M | $922.62 M |
| 02/24/2025 | $11.03 | $10.16 (-7.89%) | $11.07 | $10.12 | 1.21 M | $928.62 M |
| 02/21/2025 | $11.50 | $11.07 (-3.74%) | $11.66 | $10.81 | 1.24 M | $1.01 B |
| 02/20/2025 | $10.97 | $10.74 (-2.1%) | $11.08 | $10.63 | 1.52 M | $981.64 M |
| 02/19/2025 | $11.17 | $11.10 (-0.63%) | $11.69 | $10.94 | 4.74 M | $1.01 B |
| 02/18/2025 | $12.80 | $10.96 (-14.37%) | $12.97 | $10.65 | 4.66 M | $1.00 B |
| 02/14/2025 | $12.92 | $13.10 (1.39%) | $13.49 | $12.73 | 401,733 | $1.20 B |
| 02/13/2025 | $12.11 | $12.70 (4.87%) | $12.73 | $12.00 | 527,700 | $1.16 B |
| 02/12/2025 | $11.72 | $12.00 (2.39%) | $12.03 | $11.55 | 525,932 | $1.10 B |
| 02/11/2025 | $12.36 | $11.97 (-3.16%) | $12.52 | $11.89 | 532,100 | $1.09 B |
| 02/10/2025 | $12.61 | $12.45 (-1.27%) | $12.75 | $12.26 | 467,100 | $1.14 B |
| 02/07/2025 | $13.01 | $12.55 (-3.54%) | $13.06 | $12.55 | 400,518 | $1.15 B |
| 02/06/2025 | $13.72 | $13.01 (-5.17%) | $13.72 | $12.98 | 375,800 | $1.19 B |
| 02/05/2025 | $13.42 | $13.57 (1.12%) | $13.80 | $13.24 | 403,300 | $1.24 B |
| 02/04/2025 | $13.21 | $13.41 (1.51%) | $13.74 | $13.02 | 1.41 M | $1.23 B |
| 02/03/2025 | $12.53 | $13.20 (5.35%) | $13.54 | $12.53 | 872,700 | $1.21 B |
| 01/31/2025 | $13.35 | $12.90 (-3.37%) | $13.45 | $12.89 | 547,536 | $1.18 B |
| 01/30/2025 | $13.16 | $13.38 (1.67%) | $13.56 | $13.03 | 436,200 | $1.22 B |
| 01/29/2025 | $13.07 | $13.01 (-0.46%) | $13.32 | $12.83 | 482,400 | $1.19 B |
| 01/28/2025 | $13.45 | $13.09 (-2.68%) | $13.49 | $13.07 | 519,900 | $1.20 B |
| 01/27/2025 | $13.07 | $13.47 (3.06%) | $13.76 | $13.05 | 703,505 | $1.23 B |
| 01/24/2025 | $13.32 | $13.16 (-1.2%) | $13.55 | $12.97 | 889,800 | $1.20 B |
| 01/23/2025 | $13.30 | $13.33 (0.23%) | $13.63 | $12.88 | 1.07 M | $1.22 B |
| 01/22/2025 | $14.05 | $13.40 (-4.63%) | $14.08 | $13.40 | 991,726 | $1.22 B |
| 01/21/2025 | $14.27 | $14.14 (-0.91%) | $14.36 | $13.99 | 767,846 | $1.29 B |
| 01/17/2025 | $14.31 | $14.03 (-1.96%) | $14.45 | $13.94 | 331,636 | $1.28 B |
| 01/16/2025 | $14.25 | $14.12 (-0.91%) | $14.41 | $13.81 | 692,000 | $1.29 B |
| 01/15/2025 | $14.38 | $14.26 (-0.83%) | $14.52 | $14.07 | 513,320 | $1.30 B |
| 01/14/2025 | $14.02 | $13.82 (-1.43%) | $14.13 | $13.64 | 635,700 | $1.26 B |
| 01/13/2025 | $14.00 | $13.93 (-0.5%) | $14.15 | $13.51 | 560,960 | $1.27 B |
| 01/10/2025 | $14.62 | $14.20 (-2.87%) | $14.72 | $14.04 | 574,100 | $1.30 B |
| 01/08/2025 | $15.16 | $14.92 (-1.58%) | $15.35 | $14.92 | 389,934 | $1.36 B |
| 01/07/2025 | $14.86 | $15.24 (2.56%) | $15.62 | $14.86 | 625,805 | $1.39 B |
| 01/06/2025 | $15.03 | $14.87 (-1.06%) | $15.41 | $14.87 | 654,803 | $1.36 B |
| 01/03/2025 | $15.27 | $15.06 (-1.38%) | $15.59 | $15.03 | 385,900 | $1.38 B |
| 01/02/2025 | $15.18 | $15.13 (-0.33%) | $15.61 | $14.80 | 588,898 | $1.38 B |
| 12/31/2024 | $14.86 | $14.89 (0.2%) | $15.17 | $14.62 | 451,314 | $1.36 B |
| 12/30/2024 | $15.28 | $14.91 (-2.42%) | $15.28 | $14.65 | 647,800 | $1.36 B |
| 12/27/2024 | $15.70 | $15.27 (-2.74%) | $15.73 | $14.94 | 482,300 | $1.40 B |
| 12/26/2024 | $15.86 | $15.83 (-0.19%) | $16.08 | $15.68 | 357,500 | $1.45 B |
| 12/24/2024 | $16.00 | $15.91 (-0.56%) | $16.00 | $15.46 | 157,238 | $1.45 B |
| 12/23/2024 | $15.56 | $15.96 (2.57%) | $15.97 | $15.33 | 597,508 | $1.46 B |
| 12/20/2024 | $15.11 | $15.50 (2.58%) | $15.99 | $15.10 | 2.02 M | $1.42 B |
| 12/19/2024 | $15.17 | $15.46 (1.91%) | $15.75 | $14.78 | 658,854 | $1.41 B |
| 12/18/2024 | $16.07 | $15.17 (-5.6%) | $16.31 | $15.16 | 857,500 | $1.39 B |
| 12/17/2024 | $16.26 | $16.08 (-1.11%) | $16.44 | $15.78 | 805,400 | $1.47 B |
| 12/16/2024 | $15.95 | $16.51 (3.51%) | $16.54 | $15.75 | 605,335 | $1.51 B |
| 12/13/2024 | $17.13 | $16.08 (-6.13%) | $17.27 | $16.02 | 793,811 | $1.47 B |
| 12/12/2024 | $17.70 | $17.16 (-3.05%) | $17.82 | $17.02 | 847,206 | $1.57 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.
