Arcus Biosciences Stock Price History
NYSE: RCUSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
24.41+0.58 (+2.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RCUS price history at a glance
The price history for Arcus Biosciences (RCUS) on this page begins on March 12, 2018, when the stock closed at $17.60; it most recently closed at $24.41 on October 5, 2026. The highest price in this record is $49.10, reached on November 22, 2021; the latest close is 50.3% below that peak. Across the 7 complete calendar years in the table, RCUS finished higher in 4 and lower in 3. Its best year was 2020 (+167.6%) and its worst was 2022 (-48.9%).
Over roughly 9 years the share price changed +38.7%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, RCUS has gained 61.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $49.10
- Date of high
- Nov 22, 2021
- Low since 2018
- $6.30
- Date of low
- Aug 5, 2019
- 52-week high
- $31.74
- 52-week low
- $15.09
- IPO year
- 2018
- Last close
- $24.41
RCUS returns
1 week
-0.12%
1 month
-14.32%
3 months
-15.59%
6 months
+9.27%
Year to date
+2.43%
1 year
+61.02%
3 years
+51.43%
5 years
-29.02%
RCUS price return, excluding dividends.
RCUS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.41 | +4.81% |
| 2025 | 23.29 | +54.65% |
| 2024 | 15.06 | -21.15% |
| 2023 | 19.10 | -7.64% |
| 2022 | 20.68 | -48.90% |
| 2021 | 40.47 | +55.89% |
| 2020 | 25.96 | +167.63% |
| 2019 | 9.70 | +8.38% |
| 2018* | 8.95 | -49.15% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
RCUS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.89 | 24.58 | 23.76 | 24.41 | +2.43% | |
| 24.29 | 24.38 | 22.80 | 23.83 | -2.81% | |
| 24.23 | 24.83 | 23.90 | 24.52 | +0.99% | |
| 24.96 | 24.96 | 23.96 | 24.28 | -1.86% | |
| 24.19 | 24.95 | 24.11 | 24.74 | +1.23% | |
| 25.48 | 25.58 | 24.09 | 24.44 | -3.13% | |
| 25.86 | 26.26 | 25.13 | 25.23 | -2.32% | |
| 26.18 | 26.35 | 25.56 | 25.83 | +0.70% | |
| 24.93 | 26.04 | 24.76 | 25.65 | +2.56% | |
| 24.85 | 25.51 | 24.35 | 25.01 | +0.16% | |
| 25.16 | 25.29 | 24.34 | 24.97 | -0.36% | |
| 26.20 | 26.49 | 24.42 | 25.06 | -5.04% | |
| 26.86 | 27.90 | 25.85 | 26.39 | -1.79% | |
| 26.34 | 27.11 | 26.04 | 26.87 | +3.55% | |
| 25.54 | 26.03 | 25.06 | 25.95 | +2.81% | |
| 25.74 | 25.74 | 25.02 | 25.24 | -1.17% | |
| 25.31 | 25.92 | 25.05 | 25.54 | +3.61% | |
| 24.79 | 25.28 | 24.18 | 24.65 | +1.36% | |
| 23.89 | 24.35 | 23.31 | 24.32 | +1.04% | |
| 24.59 | 24.99 | 24.02 | 24.07 | -2.11% | |
| 26.50 | 26.58 | 24.32 | 24.59 | -5.97% | |
| 28.02 | 28.46 | 25.91 | 26.15 | -8.21% | |
| 28.71 | 29.30 | 28.20 | 28.49 | -1.96% | |
| 29.21 | 29.50 | 28.79 | 29.06 | -2.02% | |
| 29.64 | 30.10 | 29.40 | 29.66 | -1.56% | |
| 29.92 | 30.20 | 29.20 | 30.13 | +0.94% | |
| 30.17 | 31.47 | 29.32 | 29.85 | +0.47% | |
| 29.18 | 29.87 | 28.68 | 29.71 | +1.47% | |
| 28.89 | 29.35 | 28.23 | 29.28 | +0.24% | |
| 30.13 | 30.44 | 29.06 | 29.21 | -4.51% | |
| 30.75 | 31.01 | 30.36 | 30.59 | -0.55% | |
| 31.34 | 31.46 | 30.30 | 30.76 | -2.57% | |
| 30.11 | 31.58 | 30.11 | 31.57 | +4.81% | |
| 30.27 | 30.91 | 29.38 | 30.12 | -0.73% | |
| 29.89 | 30.56 | 29.74 | 30.34 | +2.78% | |
| 29.88 | 30.39 | 28.94 | 29.52 | -2.73% | |
| 30.44 | 31.28 | 30.04 | 30.35 | +2.85% | |
| 29.23 | 29.86 | 28.94 | 29.51 | -0.17% | |
| 29.32 | 30.05 | 28.92 | 29.56 | +0.27% | |
| 28.55 | 29.68 | 27.97 | 29.48 | +2.15% | |
| 29.13 | 29.30 | 28.62 | 28.86 | -0.35% | |
| 28.87 | 29.25 | 28.67 | 28.96 | +0.77% | |
| 28.82 | 29.35 | 27.95 | 28.74 | +0.07% | |
| 28.38 | 29.03 | 28.38 | 28.72 | +0.35% | |
| 28.98 | 29.12 | 28.01 | 28.62 | +1.02% | |
| 29.40 | 29.43 | 27.29 | 28.33 | +2.27% | |
| 28.89 | 29.44 | 27.70 | 27.70 | -3.82% | |
| 28.21 | 28.87 | 27.98 | 28.80 | +4.27% | |
| 27.76 | 28.15 | 27.02 | 27.62 | -2.02% | |
| 28.35 | 28.37 | 27.25 | 28.19 | -0.21% | |
| 27.31 | 28.55 | 26.91 | 28.25 | +6.81% | |
| 27.45 | 27.80 | 26.19 | 26.45 | -2.22% | |
| 27.59 | 27.59 | 26.39 | 27.05 | -2.84% | |
| 28.67 | 29.63 | 27.83 | 27.84 | -2.04% | |
| 30.02 | 30.17 | 28.33 | 28.42 | -4.41% | |
| 30.00 | 31.09 | 29.56 | 29.73 | -0.80% | |
| 29.21 | 30.02 | 28.68 | 29.97 | +1.66% | |
| 28.56 | 29.57 | 28.21 | 29.48 | +4.65% | |
| 28.01 | 29.54 | 28.01 | 28.17 | +2.92% | |
| 26.01 | 27.84 | 25.68 | 27.37 | +2.74% | |
| 27.52 | 27.75 | 26.47 | 26.64 | -4.93% | |
| 28.26 | 28.27 | 27.68 | 28.02 | -1.09% | |
| 28.33 | 28.59 | 27.84 | 28.33 | +0.93% | |
| 28.24 | 28.58 | 27.21 | 28.07 | -2.94% | |
| 29.79 | 29.79 | 28.13 | 28.92 | -3.47% | |
| 30.15 | 30.86 | 29.82 | 29.96 | -0.99% | |
| 29.89 | 30.74 | 29.31 | 30.26 | +0.03% | |
| 30.29 | 30.63 | 29.73 | 30.25 | +0.90% | |
| 30.42 | 31.23 | 29.76 | 29.98 | -1.15% | |
| 29.23 | 30.93 | 28.90 | 30.33 | +4.88% | |
| 30.98 | 31.32 | 28.78 | 28.92 | -6.20% | |
| 31.14 | 31.74 | 30.59 | 30.83 | -0.80% | |
| 30.96 | 31.27 | 30.46 | 31.08 | +0.26% | |
| 29.96 | 31.03 | 29.30 | 31.00 | +2.48% | |
| 28.68 | 31.44 | 28.00 | 30.25 | +5.03% | |
| 28.52 | 29.85 | 28.28 | 28.80 | +2.20% | |
| 26.72 | 28.27 | 26.72 | 28.18 | +3.49% | |
| 24.89 | 27.28 | 24.59 | 27.23 | +12.01% | |
| 24.50 | 24.84 | 23.80 | 24.31 | +0.79% | |
| 23.80 | 24.75 | 23.60 | 24.12 | +2.42% | |
| 23.80 | 24.45 | 23.31 | 23.55 | -2.61% | |
| 24.34 | 24.64 | 23.79 | 24.18 | +1.60% | |
| 23.50 | 24.11 | 23.27 | 23.80 | +2.15% | |
| 22.05 | 23.88 | 21.98 | 23.30 | +5.33% | |
| 23.34 | 24.20 | 21.84 | 22.12 | -6.43% | |
| 23.59 | 24.32 | 22.55 | 23.64 | +1.37% | |
| 23.60 | 23.91 | 23.03 | 23.32 | +0.56% | |
| 24.27 | 24.56 | 22.56 | 23.19 | -6.08% | |
| 24.20 | 25.46 | 23.85 | 24.69 | +3.48% | |
| 24.62 | 24.83 | 23.54 | 23.86 | -2.49% | |
| 25.38 | 25.69 | 23.80 | 24.47 | -4.67% | |
| 25.33 | 26.15 | 24.50 | 25.67 | +1.30% | |
| 24.45 | 25.48 | 24.13 | 25.34 | +3.51% | |
| 23.78 | 24.63 | 23.48 | 24.48 | +2.13% | |
| 23.72 | 24.69 | 23.48 | 23.97 | -0.66% | |
| 23.41 | 24.86 | 23.07 | 24.13 | +2.99% | |
| 23.84 | 24.34 | 23.42 | 23.43 | -1.84% | |
| 23.65 | 24.17 | 23.21 | 23.87 | +0.55% | |
| 23.02 | 24.09 | 23.02 | 23.74 | +4.35% | |
| 23.24 | 23.36 | 22.61 | 22.75 | -2.78% | |
| 24.02 | 24.41 | 23.20 | 23.40 | -1.60% | |
| 24.34 | 24.74 | 23.67 | 23.78 | -4.69% | |
| 25.51 | 25.51 | 24.22 | 24.95 | -0.20% | |
| 24.73 | 25.30 | 24.52 | 25.00 | +0.40% | |
| 24.68 | 25.08 | 24.16 | 24.90 | +0.16% | |
| 25.30 | 25.81 | 24.83 | 24.86 | -1.97% | |
| 24.68 | 25.70 | 24.33 | 25.36 | +2.34% | |
| 25.70 | 25.92 | 24.55 | 24.78 | -4.69% | |
| 25.02 | 26.28 | 24.20 | 26.00 | -0.23% | |
| 26.39 | 26.70 | 25.25 | 26.06 | +0.04% | |
| 25.55 | 26.40 | 25.45 | 26.05 | +1.44% | |
| 25.65 | 26.00 | 25.00 | 25.68 | +0.71% | |
| 24.46 | 25.69 | 24.05 | 25.50 | +5.68% | |
| 24.42 | 24.64 | 23.91 | 24.13 | -2.70% | |
| 24.88 | 25.47 | 24.12 | 24.80 | -0.60% | |
| 25.42 | 26.20 | 24.88 | 24.95 | -2.16% | |
| 25.48 | 25.91 | 24.58 | 25.50 | +1.47% | |
| 26.25 | 26.43 | 24.73 | 25.13 | -5.60% | |
| 25.00 | 28.72 | 24.85 | 26.62 | +8.56% | |
| 21.64 | 24.78 | 20.25 | 24.52 | +7.83% | |
| 24.22 | 24.22 | 22.21 | 22.74 | -6.23% | |
| 24.12 | 24.34 | 23.57 | 24.25 | +2.80% | |
| 23.60 | 23.75 | 22.96 | 23.59 | -0.46% | |
| 23.06 | 23.87 | 22.61 | 23.70 | +3.00% | |
| 22.52 | 23.09 | 22.47 | 23.01 | +2.77% | |
| 22.43 | 23.13 | 22.07 | 22.39 | +0.22% | |
| 23.41 | 23.41 | 22.27 | 22.34 | -4.04% | |
| 22.37 | 23.39 | 22.31 | 23.28 | +2.78% | |
| 22.70 | 23.17 | 22.17 | 22.65 | +2.63% | |
| 22.15 | 22.32 | 21.59 | 22.07 | -0.76% | |
| 22.92 | 23.17 | 22.15 | 22.24 | -3.14% | |
| 21.95 | 23.45 | 21.52 | 22.96 | +5.13% | |
| 22.07 | 22.67 | 21.60 | 21.84 | +1.11% | |
| 21.24 | 22.09 | 21.24 | 21.60 | +4.60% | |
| 20.27 | 20.96 | 20.00 | 20.65 | +1.82% | |
| 21.31 | 21.68 | 20.24 | 20.28 | -4.38% | |
| 21.12 | 22.01 | 21.08 | 21.21 | -1.16% | |
| 20.63 | 21.83 | 20.63 | 21.46 | +5.98% | |
| 20.75 | 20.98 | 20.15 | 20.25 | -5.42% | |
| 21.75 | 22.29 | 21.21 | 21.41 | -1.06% | |
| 22.46 | 22.75 | 21.64 | 21.64 | -3.52% | |
| 21.91 | 22.86 | 21.71 | 22.43 | +0.99% | |
| 22.50 | 22.50 | 21.92 | 22.21 | -1.68% | |
| 22.52 | 23.16 | 22.32 | 22.59 | +0.62% | |
| 22.56 | 23.04 | 22.32 | 22.45 | +2.18% | |
| 22.71 | 23.06 | 21.69 | 21.97 | -3.22% | |
| 23.69 | 24.18 | 22.62 | 22.70 | -7.04% | |
| 24.02 | 24.91 | 23.71 | 24.42 | -0.57% | |
| 23.18 | 24.70 | 22.99 | 24.56 | +4.82% | |
| 22.10 | 23.49 | 21.41 | 23.43 | +5.97% | |
| 21.79 | 22.36 | 21.34 | 22.11 | -0.45% | |
| 22.39 | 22.68 | 21.31 | 22.21 | -2.07% | |
| 22.67 | 22.77 | 21.80 | 22.68 | +1.11% | |
| 23.19 | 23.40 | 22.20 | 22.43 | -6.31% | |
| 20.47 | 24.74 | 20.29 | 23.94 | +17.53% | |
| 19.50 | 20.44 | 19.50 | 20.37 | +4.25% | |
| 19.89 | 20.97 | 19.21 | 19.54 | -3.60% | |
| 20.30 | 20.84 | 20.08 | 20.27 | +0.40% | |
| 19.09 | 21.20 | 19.09 | 20.19 | +7.11% | |
| 19.22 | 19.75 | 18.52 | 18.85 | -0.74% | |
| 19.19 | 19.61 | 18.94 | 18.99 | -2.52% | |
| 19.22 | 19.65 | 18.86 | 19.48 | +0.26% | |
| 18.98 | 19.72 | 18.98 | 19.43 | +0.99% | |
| 18.76 | 19.42 | 18.65 | 19.24 | +1.69% | |
| 20.17 | 20.53 | 18.81 | 18.92 | -5.21% | |
| 21.58 | 21.58 | 19.48 | 19.96 | -6.55% | |
| 20.96 | 21.40 | 20.15 | 21.36 | +2.79% | |
| 20.94 | 21.02 | 20.59 | 20.78 | -1.66% | |
| 21.06 | 21.23 | 20.44 | 21.13 | +0.48% | |
| 20.60 | 21.10 | 20.14 | 21.03 | +4.99% | |
| 20.72 | 21.64 | 19.91 | 20.03 | -4.57% | |
| 22.00 | 22.00 | 20.63 | 20.99 | -4.42% | |
| 21.80 | 22.29 | 21.60 | 21.96 | +1.39% | |
| 21.00 | 21.74 | 20.79 | 21.66 | +2.95% | |
| 21.60 | 21.93 | 20.85 | 21.04 | -3.44% | |
| 21.40 | 22.17 | 21.36 | 21.79 | +0.41% | |
| 23.40 | 23.50 | 21.58 | 21.70 | -5.61% | |
| 22.50 | 23.08 | 22.25 | 22.99 | +2.27% | |
| 22.00 | 22.79 | 21.82 | 22.48 | +1.58% | |
| 22.82 | 23.12 | 22.11 | 22.13 | -4.03% | |
| 22.91 | 23.78 | 22.75 | 23.06 | +0.48% | |
| 21.87 | 22.97 | 21.75 | 22.95 | +4.56% | |
| 21.26 | 22.03 | 20.70 | 21.95 | +0.69% | |
| 22.11 | 22.45 | 21.53 | 21.80 | +0.05% | |
| 24.48 | 24.59 | 21.73 | 21.79 | -11.28% | |
| 22.67 | 24.59 | 22.49 | 24.56 | +8.00% | |
| 22.19 | 22.82 | 21.73 | 22.74 | +6.76% | |
| 20.92 | 21.37 | 20.64 | 21.30 | +1.38% | |
| 21.24 | 21.49 | 20.59 | 21.01 | -1.59% | |
| 22.14 | 22.50 | 20.86 | 21.35 | -7.97% | |
| 21.96 | 23.40 | 21.75 | 23.20 | +6.96% | |
| 21.68 | 21.88 | 21.25 | 21.69 | -0.37% | |
| 23.31 | 23.35 | 20.59 | 21.77 | -6.53% | |
| 23.81 | 23.99 | 22.72 | 23.29 | -2.27% | |
| 23.38 | 24.16 | 23.11 | 23.83 | +2.58% | |
| 23.27 | 23.52 | 22.60 | 23.23 | -0.43% | |
| 22.96 | 23.62 | 22.66 | 23.33 | +1.04% | |
| 23.16 | 23.31 | 22.65 | 23.09 | -0.13% | |
| 22.83 | 23.16 | 22.53 | 23.12 | +1.81% | |
| 23.07 | 23.49 | 22.51 | 22.71 | -2.20% | |
| 21.80 | 23.35 | 21.80 | 23.22 | +5.64% | |
| 21.98 | 22.44 | 21.87 | 21.98 | -0.05% | |
| 22.31 | 22.70 | 21.81 | 21.99 | -1.30% | |
| 22.35 | 22.49 | 21.87 | 22.28 | +0.36% | |
| 21.62 | 22.41 | 21.27 | 22.20 | +1.32% | |
| 21.51 | 22.01 | 20.81 | 21.91 | +1.76% | |
| 21.15 | 24.00 | 20.35 | 21.53 | -14.36% | |
| 25.71 | 26.10 | 25.10 | 25.14 | -1.02% | |
| 25.04 | 26.02 | 24.75 | 25.40 | +1.32% | |
| 25.78 | 26.40 | 25.01 | 25.07 | -2.83% | |
| 25.72 | 26.25 | 25.43 | 25.80 | +1.38% | |
| 25.44 | 25.80 | 24.67 | 25.45 | +0.75% | |
| 25.31 | 25.87 | 24.32 | 25.26 | -1.44% | |
| 25.62 | 26.40 | 25.33 | 25.63 | +0.79% | |
| 25.76 | 26.35 | 24.77 | 25.43 | -2.57% | |
| 25.56 | 26.27 | 25.12 | 26.10 | 0.00% | |
| 25.81 | 26.32 | 25.62 | 26.10 | +2.11% | |
| 24.10 | 26.04 | 24.00 | 25.56 | +5.27% | |
| 23.28 | 24.95 | 22.85 | 24.28 | +4.75% | |
| 22.18 | 23.38 | 21.90 | 23.18 | +5.12% | |
| 21.19 | 22.49 | 20.82 | 22.05 | +3.86% | |
| 20.67 | 21.55 | 20.50 | 21.23 | +5.00% | |
| 20.40 | 20.83 | 20.13 | 20.22 | +0.15% | |
| 20.03 | 20.44 | 19.44 | 20.19 | +1.00% | |
| 19.88 | 20.85 | 19.64 | 19.99 | -0.40% | |
| 19.44 | 20.46 | 19.33 | 20.07 | +1.41% | |
| 19.83 | 20.56 | 19.47 | 19.79 | -1.05% | |
| 20.36 | 20.99 | 19.97 | 20.00 | -1.43% | |
| 19.46 | 20.40 | 19.20 | 20.29 | +4.27% | |
| 19.85 | 20.08 | 19.38 | 19.46 | +0.78% | |
| 19.69 | 19.69 | 18.57 | 19.31 | -1.28% | |
| 19.46 | 20.15 | 19.32 | 19.56 | -0.96% | |
| 19.62 | 19.98 | 18.63 | 19.75 | -0.40% | |
| 19.70 | 20.54 | 19.69 | 19.83 | -2.56% | |
| 19.96 | 20.68 | 19.65 | 20.35 | +3.19% | |
| 18.54 | 19.99 | 18.32 | 19.72 | -2.33% | |
| 20.00 | 20.73 | 19.90 | 20.19 | -0.49% | |
| 20.00 | 22.11 | 19.80 | 20.29 | +2.06% | |
| 18.66 | 20.53 | 18.60 | 19.88 | +6.88% | |
| 17.47 | 18.79 | 17.45 | 18.60 | +7.45% | |
| 16.99 | 17.45 | 16.87 | 17.31 | +3.16% | |
| 16.62 | 16.98 | 16.41 | 16.78 | -0.12% | |
| 17.91 | 18.18 | 16.55 | 16.80 | -6.93% | |
| 17.33 | 18.42 | 17.02 | 18.05 | +3.32% | |
| 16.66 | 17.54 | 16.35 | 17.47 | +6.07% | |
| 16.34 | 17.19 | 16.04 | 16.47 | -0.78% | |
| 17.00 | 17.67 | 16.17 | 16.60 | -1.78% | |
| 15.57 | 16.94 | 15.38 | 16.90 | +8.19% | |
| 16.31 | 16.45 | 15.42 | 15.62 | -6.13% | |
| 15.80 | 17.19 | 15.09 | 16.64 | +13.97% | |
| 15.24 | 15.24 | 14.26 | 14.60 | -3.69% | |
| 15.05 | 15.27 | 14.71 | 15.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RCUS chart for longer ranges.