U.S. markets close in 2 hours 10 minutes

Arcus Biosciences, Inc. (RCUS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.59+0.09 (+0.58%)
A partir del 01:48PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202415.7015.8015.3115.5915.59134,022
01 may 202415.2716.3815.1315.5015.50613,000
30 abr 202415.3815.6915.1415.2315.23553,400
29 abr 202415.3215.9315.2015.6315.63624,400
26 abr 202414.7315.6114.5915.5515.55505,400
25 abr 202415.1915.1914.6514.7314.73475,000
24 abr 202415.4915.8514.7115.4315.43524,100
23 abr 202414.7715.6214.5715.5015.50582,500
22 abr 202414.6715.1914.5114.6814.68451,000
19 abr 202414.7715.1914.1014.5914.59597,300
18 abr 202414.7414.9414.5114.8414.84914,000
17 abr 202415.9516.0414.7914.8414.84791,400
16 abr 202416.3216.6215.8515.8715.87329,000
15 abr 202416.5616.6616.0316.2916.29433,300
12 abr 202417.2117.5016.1716.5816.58492,200
11 abr 202416.9217.3716.6617.2917.29378,300
10 abr 202416.9117.1216.5016.7316.73507,700
09 abr 202417.0417.6416.8317.4517.45495,300
08 abr 202417.4117.5616.6916.9716.97285,900
05 abr 202417.0817.3516.6117.3417.34496,900
04 abr 202417.8018.0617.2117.2717.27580,100
03 abr 202417.6217.8417.0017.6917.69564,800
02 abr 202418.0318.2617.5717.7217.72891,400
01 abr 202418.7818.8518.2218.4818.48514,800
28 mar 202418.3019.1118.1818.8818.88744,400
27 mar 202416.9018.5416.6418.2118.211,005,700
26 mar 202416.6616.7516.3116.6516.65917,300
25 mar 202416.4716.6916.1016.4716.47578,400
22 mar 202417.1517.2216.3716.4316.43574,800
21 mar 202417.4818.0817.2217.2417.24620,100
20 mar 202417.1917.6717.0117.4917.49485,700
19 mar 202417.1617.6617.0317.3017.30568,800
18 mar 202418.9218.9817.1617.2217.221,002,700
15 mar 202418.2019.1818.0818.9818.981,640,400
14 mar 202418.7718.9318.0318.3218.32763,000
13 mar 202418.5719.1318.5719.0519.05747,500
12 mar 202418.9519.0118.2718.6418.64828,500
11 mar 202418.0519.3518.0519.0119.011,283,600
08 mar 202418.1918.5017.7617.9917.99486,400
07 mar 202419.4319.6917.8617.9217.92596,400
06 mar 202419.0019.4318.6419.3619.36695,900
05 mar 202418.8119.1318.5118.7818.78516,400
04 mar 202419.3619.3618.5019.0119.01538,600
01 mar 202419.2019.6018.9519.1019.10877,800
29 feb 202419.5520.0019.0019.1319.131,001,600
28 feb 202419.8820.1019.1319.1519.15750,200
27 feb 202419.7120.3119.4920.1820.18982,900
26 feb 202419.5020.1719.2819.6619.661,014,700
23 feb 202419.5119.6818.8019.5319.531,284,400
22 feb 202417.0019.9616.9719.6719.673,513,400
21 feb 202416.3916.6116.0716.4116.41514,500
20 feb 202416.5517.0415.9316.6016.602,172,900
16 feb 202416.1516.8916.0316.8016.80935,300
15 feb 202416.1316.5015.9816.4116.411,002,600
14 feb 202415.4816.0815.2715.9615.96628,200
13 feb 202415.7715.8515.1315.2715.27893,100
12 feb 202416.1316.9115.9116.4616.46945,200
09 feb 202415.3016.1215.2215.8115.81874,700
08 feb 202414.8315.3214.7415.2115.21672,900
07 feb 202415.3115.3114.7614.8314.83632,700
06 feb 202415.1615.6115.1315.3215.32606,800
05 feb 202414.8015.4014.7615.2215.22677,500
02 feb 202415.5515.7214.6214.9614.96898,700
01 feb 202415.9216.4115.5015.8515.851,428,200
31 ene 202415.7016.1015.1215.1415.141,290,800
30 ene 202416.1116.7715.1715.7215.722,115,200
29 ene 202415.1015.4114.8015.3015.30610,700
26 ene 202415.4515.6714.9715.1315.13289,700
25 ene 202415.3615.7015.0515.2615.26579,500
24 ene 202415.5815.5815.0215.2515.25608,900
23 ene 202415.4115.7215.0515.4415.441,019,600
22 ene 202415.3715.8614.8415.1115.11829,500
19 ene 202416.4116.4115.2015.3415.341,868,700
18 ene 202417.0917.4216.2716.3716.37799,300
17 ene 202416.8217.0216.5417.0017.00499,800
16 ene 202417.1917.1916.3316.9016.90562,900
12 ene 202417.4518.0517.4317.5117.51439,400
11 ene 202417.5717.7017.2917.3517.35568,500
10 ene 202418.5618.9217.5817.8917.89432,300
09 ene 202418.6019.0018.3918.6418.64590,900
08 ene 202417.7318.8217.3218.7818.78955,600
05 ene 202418.6118.9017.7017.7317.73724,400
04 ene 202419.7320.0918.9819.0019.00921,000
03 ene 202419.4919.9719.1219.7319.73684,300
02 ene 202419.0320.2718.8319.6819.68623,600
29 dic 202319.6219.6219.0219.1019.10503,800
28 dic 202318.9019.6718.9019.6319.63835,700
27 dic 202318.4218.8718.1818.8618.86646,000
26 dic 202318.4018.7418.2218.4218.42454,700
22 dic 202317.8118.3417.3818.1518.15655,200
21 dic 202317.3417.7617.2017.5317.53395,900
20 dic 202318.2118.3017.0017.0917.09735,300
19 dic 202317.9018.4017.7818.3418.34795,100
18 dic 202318.0218.0217.4417.7217.72950,900
15 dic 202317.7118.4117.5018.1218.122,953,400
14 dic 202317.7317.8117.1217.6317.631,866,800
13 dic 202316.0717.3416.0717.2417.24871,000
12 dic 202316.0316.3315.7116.1616.16623,400
11 dic 202315.6216.0415.1916.0016.00539,200
08 dic 202315.6616.0215.4015.7715.77497,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...