Arcus Biosciences, Inc. Common Stock (RCUS)

Historical Prices For Arcus Biosciences, Inc. Common Stock (RCUS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	7.63	7.93	7.62	7.89	686,070	7.89
4/01/2025	7.81	7.89	7.50	7.71	1,020,372	7.71
3/31/2025	7.90	8.02	7.56	7.85	1,290,261	7.85
3/28/2025	8.52	8.57	8.12	8.17	468,630	8.17
3/27/2025	8.26	8.53	8.14	8.49	619,646	8.49
3/26/2025	8.35	8.52	8.02	8.26	756,473	8.26
3/25/2025	9.14	9.14	8.31	8.40	721,632	8.40
3/24/2025	8.93	9.19	8.93	9.12	426,636	9.12
3/21/2025	8.94	9.15	8.83	8.94	2,190,538	8.94
3/20/2025	9.10	9.45	9.04	9.07	804,237	9.07
3/19/2025	8.82	9.18	8.82	9.09	691,034	9.09
3/18/2025	9.00	9.23	8.88	8.99	657,415	8.99
3/17/2025	9.14	9.33	8.95	9.15	1,016,546	9.15
3/14/2025	9.55	9.69	9.26	9.34	542,854	9.34
3/13/2025	9.65	9.90	9.45	9.54	636,419	9.54
3/12/2025	9.87	9.98	9.42	9.70	907,701	9.70
3/11/2025	9.37	10.03	9.22	9.90	1,305,480	9.90
3/10/2025	9.45	9.62	9.01	9.41	1,579,791	9.41
3/07/2025	9.93	10.00	9.50	9.58	885,709	9.58
3/06/2025	9.56	10.12	9.47	10.02	622,613	10.02
3/05/2025	9.74	9.90	9.42	9.81	1,347,356	9.81
3/04/2025	10.33	10.33	9.64	9.69	969,479	9.69
3/03/2025	10.88	11.10	10.32	10.50	1,116,764	10.50
2/28/2025	10.37	10.94	10.37	10.89	1,786,469	10.89
2/27/2025	10.25	10.43	9.86	9.88	1,128,702	9.88
2/26/2025	11.59	11.68	9.92	10.14	1,664,111	10.14
2/25/2025	10.21	10.48	10.01	10.24	1,159,691	10.24
2/24/2025	11.03	11.07	10.12	10.16	1,208,651	10.16
2/21/2025	11.50	11.66	10.81	11.07	1,239,231	11.07
2/20/2025	10.97	11.08	10.63	10.74	1,495,238	10.74
2/19/2025	11.17	11.69	10.94	11.10	4,737,451	11.10
2/18/2025	12.80	12.97	10.65	10.96	4,656,807	10.96
2/14/2025	12.92	13.49	12.73	13.10	401,733	13.10
2/13/2025	12.11	12.73	12.00	12.70	527,672	12.70
2/12/2025	11.72	12.03	11.55	12.00	525,932	12.00
2/11/2025	12.36	12.52	11.89	11.97	532,065	11.97
2/10/2025	12.61	12.75	12.26	12.45	438,953	12.45
2/07/2025	13.01	13.05	12.55	12.55	400,518	12.55
2/06/2025	13.72	13.72	12.98	13.01	375,785	13.01
2/05/2025	13.42	13.80	13.24	13.57	403,258	13.57
2/04/2025	13.21	13.73	13.02	13.41	1,408,845	13.41
2/03/2025	12.53	13.54	12.53	13.20	872,657	13.20
1/31/2025	13.35	13.45	12.89	12.90	547,536	12.90
1/30/2025	13.16	13.55	13.03	13.38	436,151	13.38
1/29/2025	13.07	13.32	12.83	13.01	482,362	13.01
1/28/2025	13.45	13.48	13.07	13.09	519,877	13.09
1/27/2025	13.07	13.76	13.05	13.47	703,005	13.47
1/24/2025	13.32	13.55	12.97	13.16	889,792	13.16
1/23/2025	13.30	13.63	12.88	13.33	1,067,350	13.33
1/22/2025	14.05	14.08	13.40	13.40	991,419	13.40
1/21/2025	14.27	14.36	13.99	14.14	767,396	14.14
1/17/2025	14.31	14.45	13.94	14.03	331,636	14.03
1/16/2025	14.25	14.41	13.81	14.12	691,992	14.12
1/15/2025	14.38	14.52	14.07	14.26	513,320	14.26
1/14/2025	14.02	14.13	13.64	13.82	635,686	13.82
1/13/2025	14.00	14.15	13.51	13.93	560,935	13.93
1/10/2025	14.62	14.72	14.04	14.20	574,094	14.20
1/08/2025	15.16	15.35	14.92	14.92	389,934	14.92
1/07/2025	14.86	15.62	14.86	15.24	598,194	15.24
1/06/2025	15.03	15.41	14.87	14.87	654,803	14.87
1/03/2025	15.27	15.59	15.03	15.06	385,888	15.06