5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
-22.78%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
+8.27%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
+89.10%
Arcus Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.34 | $25.95 (2.41%) | $26.01 | $25.34 | 1.11 M | $3.24 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 |
| 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 |
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.
