5 DAY PERFORMANCE
-16.89%
1 MONTH PERFORMANCE
-22.55%
3 MONTH PERFORMANCE
-5.45%
6 MONTH PERFORMANCE
+11.41%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
+152.48%
Arcus Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.98 | $28.23 (-2.59%) | $29.12 | $28.15 | 235.72 K | |
| 08/06/2026 | $29.40 | $28.33 (-3.64%) | $29.43 | $27.29 | 2.70 M | $3.57 B |
| 08/05/2026 | $28.89 | $27.70 (-4.12%) | $29.44 | $27.70 | 1.04 M | $3.49 B |
| 08/04/2026 | $28.21 | $28.80 (2.09%) | $28.87 | $27.98 | 845.21 K | $3.63 B |
| 08/03/2026 | $27.76 | $27.62 (-0.5%) | $28.15 | $27.02 | 855.94 K | $3.48 B |
| 07/31/2026 | $28.35 | $28.19 (-0.56%) | $28.37 | $27.25 | 1.27 M | $3.54 B |
| 07/30/2026 | $27.31 | $28.25 (3.44%) | $28.55 | $26.91 | 813.64 K | $3.54 B |
| 07/29/2026 | $27.45 | $26.45 (-3.64%) | $27.80 | $26.19 | 856.20 K | $3.32 B |
| 07/28/2026 | $27.59 | $27.05 (-1.96%) | $27.59 | $26.39 | 1.58 M | $3.39 B |
| 07/27/2026 | $28.67 | $27.84 (-2.9%) | $29.63 | $27.83 | 1.27 M | $3.49 B |
| 07/24/2026 | $30.02 | $28.42 (-5.33%) | $30.17 | $28.33 | 1.23 M | $3.56 B |
| 07/23/2026 | $30.00 | $29.73 (-0.9%) | $31.09 | $29.56 | 1.22 M | $3.73 B |
| 07/22/2026 | $29.21 | $29.97 (2.6%) | $30.02 | $28.68 | 1.04 M | $3.76 B |
| 07/21/2026 | $28.56 | $29.48 (3.22%) | $29.57 | $28.21 | 1.08 M | $3.70 B |
| 07/20/2026 | $28.01 | $28.17 (0.57%) | $29.54 | $28.01 | 1.13 M | $3.53 B |
| 07/17/2026 | $26.01 | $27.37 (5.23%) | $27.84 | $25.68 | 781.60 K | $3.43 B |
| 07/16/2026 | $27.52 | $26.64 (-3.2%) | $27.75 | $26.47 | 1.30 M | $3.34 B |
| 07/15/2026 | $28.26 | $28.02 (-0.85%) | $28.27 | $27.68 | 718.70 K | $3.51 B |
| 07/14/2026 | $28.33 | $28.33 (0%) | $28.59 | $27.84 | 802.00 K | $3.55 B |
| 07/13/2026 | $28.24 | $28.07 (-0.6%) | $28.58 | $27.21 | 954.80 K | $3.52 B |
| 07/10/2026 | $29.79 | $28.92 (-2.92%) | $29.79 | $28.13 | 811.73 K | $3.63 B |
| 07/09/2026 | $30.15 | $29.96 (-0.63%) | $30.86 | $29.82 | 753.40 K | $3.76 B |
| 07/08/2026 | $29.89 | $30.26 (1.24%) | $30.74 | $29.31 | 1.14 M | $3.79 B |
| 07/07/2026 | $30.29 | $30.25 (-0.13%) | $30.63 | $29.73 | 794.37 K | $3.79 B |
| 07/06/2026 | $30.42 | $29.98 (-1.45%) | $31.23 | $29.76 | 762.04 K | $3.76 B |
| 07/02/2026 | $29.23 | $30.33 (3.76%) | $30.93 | $28.90 | 1.33 M | $3.80 B |
| 07/01/2026 | $30.98 | $28.92 (-6.65%) | $31.32 | $28.78 | 1.66 M | $3.63 B |
| 06/30/2026 | $31.14 | $30.83 (-1%) | $31.74 | $30.59 | 1.34 M | $3.87 B |
| 06/29/2026 | $30.96 | $31.08 (0.39%) | $31.27 | $30.46 | 1.57 M | $3.90 B |
| 06/26/2026 | $29.96 | $31.00 (3.47%) | $31.03 | $29.30 | 4.35 M | $3.89 B |
| 06/25/2026 | $28.68 | $30.25 (5.47%) | $31.44 | $28.00 | 2.51 M | $3.79 B |
| 06/24/2026 | $28.52 | $28.80 (0.98%) | $29.85 | $28.28 | 1.79 M | $3.61 B |
| 06/23/2026 | $26.72 | $28.18 (5.46%) | $28.27 | $26.72 | 2.34 M | $3.53 B |
| 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 |
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.
