Arcus Biosciences Inc (RCUS)

RCUS
🏛️ Vereinigte Staaten →
12.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 19.62 19.62 19.02 19.10 0.5M
2023-12-28 18.90 19.67 18.90 19.63 0.8M
2023-12-27 18.42 18.87 18.18 18.86 0.6M
2023-12-26 18.40 18.74 18.22 18.42 0.5M
2023-12-22 17.81 18.34 17.38 18.15 0.7M
2023-12-21 17.34 17.76 17.20 17.53 0.4M
2023-12-20 18.21 18.30 17.00 17.09 0.7M
2023-12-19 17.90 18.40 17.78 18.34 0.8M
2023-12-18 18.02 18.02 17.44 17.72 1.0M
2023-12-15 17.71 18.41 17.50 18.12 3.0M
2023-12-14 17.73 17.81 17.12 17.63 1.9M
2023-12-13 16.07 17.34 16.07 17.24 0.9M
2023-12-12 16.03 16.33 15.71 16.16 0.6M
2023-12-11 15.62 16.04 15.19 16.00 0.5M
2023-12-08 15.66 16.02 15.40 15.77 0.5M
2023-12-07 15.89 16.06 15.51 15.64 0.6M
2023-12-06 15.81 16.31 15.62 15.81 0.6M
2023-12-05 15.91 16.11 15.59 15.67 0.6M
2023-12-04 16.04 16.57 15.94 16.10 1.0M
2023-12-01 14.95 16.10 14.38 16.07 0.8M
2023-11-30 15.03 15.36 14.90 15.06 0.9M
2023-11-29 14.24 14.99 14.24 14.62 0.5M
2023-11-28 14.08 14.18 13.67 14.15 0.3M
2023-11-27 14.12 14.12 13.50 14.06 0.9M
2023-11-24 13.82 14.16 13.82 14.06 0.2M
2023-11-22 14.07 14.20 13.62 13.87 0.4M
2023-11-21 13.77 14.10 13.53 13.81 0.5M
2023-11-20 14.61 14.88 13.89 13.96 0.6M
2023-11-17 14.19 14.81 14.19 14.49 0.5M
2023-11-16 14.52 14.57 13.83 14.05 0.5M
2023-11-15 14.23 15.25 14.23 14.55 0.7M
2023-11-14 13.89 14.55 13.89 14.39 0.9M
2023-11-13 13.38 13.58 12.95 13.43 0.5M
2023-11-10 13.65 13.75 13.11 13.54 0.8M
2023-11-09 16.10 16.10 13.72 13.74 0.8M
2023-11-08 16.54 16.95 15.59 16.01 1.0M
2023-11-07 15.79 16.52 15.58 16.45 1.5M
2023-11-06 16.53 16.53 15.35 15.57 2.1M
2023-11-03 16.09 16.76 16.09 16.37 1.1M
2023-11-02 16.22 16.48 15.60 15.75 0.8M
2023-11-01 15.84 15.85 15.46 15.82 0.7M
2023-10-31 14.85 15.74 14.73 15.71 0.7M
2023-10-30 14.49 15.10 14.47 14.95 0.7M
2023-10-27 16.01 16.01 14.33 14.33 0.9M
2023-10-26 15.66 16.14 15.56 15.92 0.5M
2023-10-25 15.69 16.06 15.53 15.66 0.5M
2023-10-24 16.33 16.66 15.54 15.87 0.9M
2023-10-23 16.04 16.38 15.84 16.18 0.8M
2023-10-20 15.69 16.37 15.52 16.12 0.8M
2023-10-19 16.14 16.28 15.68 15.76 0.7M
2023-10-18 16.42 16.46 16.06 16.16 0.7M
2023-10-17 16.24 16.90 16.24 16.49 0.6M
2023-10-16 16.12 16.80 16.12 16.35 0.6M
2023-10-13 15.91 16.35 15.65 16.12 0.6M
2023-10-12 16.39 16.39 15.53 15.82 0.6M
2023-10-11 16.62 16.79 16.17 16.35 0.4M
2023-10-10 16.36 16.91 16.30 16.64 0.4M
2023-10-09 16.56 16.57 16.00 16.41 0.5M
2023-10-06 16.10 16.71 16.07 16.71 0.7M
2023-10-05 15.69 16.68 15.64 16.38 1.4M
2023-10-04 17.00 17.03 15.75 15.82 0.9M
2023-10-03 17.24 17.73 17.00 17.06 0.9M
2023-10-02 17.87 17.93 17.01 17.29 1.0M
2023-09-29 18.30 18.48 17.62 17.95 0.9M
2023-09-28 18.60 18.60 17.75 18.06 1.5M
2023-09-27 19.01 19.35 18.51 18.75 0.6M
2023-09-26 18.78 19.43 18.71 19.20 1.0M
2023-09-25 19.61 19.77 18.48 18.66 0.9M
2023-09-22 20.48 20.48 19.70 19.72 0.7M
2023-09-21 19.59 20.44 19.50 20.38 0.5M
2023-09-20 20.52 20.60 19.76 19.80 0.4M
2023-09-19 19.80 20.43 19.80 20.37 0.3M
2023-09-18 20.23 20.51 19.76 19.90 0.8M
2023-09-15 20.31 20.66 19.98 20.57 1.2M
2023-09-14 20.94 20.94 20.17 20.25 0.4M
2023-09-13 21.36 21.61 20.71 20.72 0.4M
2023-09-12 20.54 21.34 20.49 21.25 0.5M
2023-09-11 21.57 21.79 20.75 20.79 0.5M
2023-09-08 21.33 21.54 21.00 21.38 0.7M
2023-09-07 22.39 22.39 21.17 21.28 0.9M
2023-09-06 22.19 22.68 21.95 22.50 0.6M
2023-09-05 21.00 22.06 20.99 21.99 0.9M
2023-09-01 20.96 21.34 20.76 21.20 0.7M
2023-08-31 19.98 21.04 19.98 20.50 1.1M
2023-08-30 20.15 20.73 19.99 20.09 1.4M
2023-08-29 21.80 21.91 20.18 20.18 1.2M
2023-08-28 22.85 23.19 21.43 21.76 1.1M
2023-08-25 22.91 23.14 21.34 22.59 1.2M
2023-08-24 23.00 23.56 22.53 22.92 1.4M
2023-08-23 23.22 25.47 22.57 23.03 4.6M
2023-08-22 18.93 19.13 18.42 18.81 0.4M
2023-08-21 19.07 19.47 18.61 18.97 0.5M
2023-08-18 17.48 19.07 17.48 19.04 0.7M
2023-08-17 17.70 17.70 17.25 17.62 0.4M
2023-08-16 17.81 18.01 17.58 17.70 0.4M
2023-08-15 18.08 18.26 17.90 17.97 1.0M
2023-08-14 18.17 18.35 17.65 18.03 0.5M
2023-08-11 18.34 18.82 18.19 18.21 0.4M
2023-08-10 17.89 18.48 17.89 18.44 0.5M
2023-08-09 18.64 18.76 17.94 18.04 0.7M
2023-08-08 18.06 18.55 17.73 18.44 1.0M
2023-08-07 19.31 19.36 18.09 18.21 0.7M
2023-08-04 19.05 19.32 18.91 19.02 0.5M
2023-08-03 19.20 19.37 18.96 19.03 0.4M
2023-08-02 19.19 19.34 18.76 19.14 0.6M
2023-08-01 19.60 19.72 19.17 19.51 0.5M
2023-07-31 19.99 20.17 19.41 19.90 0.4M
2023-07-28 19.78 20.64 19.60 19.90 0.8M
2023-07-27 19.50 19.90 19.19 19.50 0.8M
2023-07-26 19.38 19.97 19.10 19.44 0.9M
2023-07-25 19.47 19.72 19.15 19.28 1.0M
2023-07-24 19.81 19.90 19.39 19.50 0.6M
2023-07-21 19.81 20.10 19.51 20.04 0.7M
2023-07-20 19.80 20.14 19.36 19.64 0.6M
2023-07-19 20.24 20.66 19.69 19.77 0.9M
2023-07-18 21.85 21.91 20.34 20.41 0.7M
2023-07-17 21.95 22.38 21.53 21.73 0.6M
2023-07-14 22.64 22.85 21.74 21.90 0.6M
2023-07-13 23.70 23.72 22.23 22.68 1.0M
2023-07-12 23.08 24.17 22.88 23.54 1.7M
2023-07-11 21.90 23.13 21.90 22.66 1.4M
2023-07-10 20.40 21.90 20.35 21.88 1.0M
2023-07-07 20.66 21.04 20.31 20.37 0.5M
2023-07-06 20.27 21.24 20.11 20.67 1.7M
2023-07-05 20.58 20.88 20.38 20.67 0.7M
2023-07-03 20.41 20.95 20.06 20.44 0.4M
2023-06-30 19.97 20.83 19.84 20.31 0.9M
2023-06-29 20.30 20.30 19.54 19.71 0.6M
2023-06-28 19.35 20.22 18.81 20.10 0.7M
2023-06-27 18.80 19.36 18.13 19.26 0.7M
2023-06-26 19.30 19.37 18.59 18.73 0.7M
2023-06-23 19.18 19.46 18.85 19.24 1.5M
2023-06-22 19.01 19.48 18.82 19.27 0.8M
2023-06-21 18.77 19.02 17.89 18.91 1.2M
2023-06-20 19.46 19.46 18.67 18.95 1.9M
2023-06-16 19.77 19.77 18.87 19.54 4.4M
2023-06-15 19.36 19.87 18.82 19.60 1.5M
2023-06-14 20.47 20.87 19.55 19.60 1.5M
2023-06-13 20.34 21.15 19.93 20.38 1.1M
2023-06-12 21.07 21.07 19.32 20.11 1.7M
2023-06-09 21.80 21.98 20.88 21.10 1.3M
2023-06-08 20.58 21.74 19.74 21.64 1.0M
2023-06-07 20.00 20.79 19.80 20.58 1.0M
2023-06-06 20.70 20.70 19.65 20.17 1.3M
2023-06-05 19.93 20.73 18.72 20.54 2.3M
2023-06-02 20.63 21.07 20.16 21.01 0.8M
2023-06-01 20.19 20.67 19.75 20.30 1.0M
2023-05-31 20.17 20.91 19.61 20.54 1.4M
2023-05-30 22.13 22.34 20.24 20.26 1.7M
2023-05-26 20.75 22.51 20.75 22.03 4.6M
2023-05-25 18.00 18.00 16.91 17.50 1.0M
2023-05-24 17.99 18.34 17.72 18.05 0.7M
2023-05-23 18.00 18.69 17.83 18.05 0.8M
2023-05-22 18.48 18.95 18.01 18.14 0.7M
2023-05-19 17.70 18.27 17.58 18.27 0.8M
2023-05-18 17.99 18.38 17.38 17.61 0.9M
2023-05-17 18.26 18.64 17.68 18.19 0.9M
2023-05-16 18.93 19.07 17.78 18.29 1.0M
2023-05-15 18.79 20.44 18.53 19.52 1.3M
2023-05-12 18.10 18.55 17.96 18.48 0.6M
2023-05-11 18.56 18.86 18.02 18.02 0.7M
2023-05-10 19.26 19.91 18.36 18.81 1.0M
2023-05-09 19.70 20.08 19.38 19.40 1.1M
2023-05-08 19.66 19.89 18.96 19.85 1.2M
2023-05-05 19.62 19.83 19.29 19.56 0.7M
2023-05-04 18.48 19.55 18.08 19.49 0.9M
2023-05-03 17.68 18.69 17.68 18.56 1.1M
2023-05-02 18.35 18.42 17.75 17.84 0.8M
2023-05-01 17.75 18.54 17.63 18.44 0.5M
2023-04-28 17.42 18.12 17.02 17.85 0.5M
2023-04-27 18.12 18.12 17.40 17.51 0.6M
2023-04-26 18.42 18.69 17.83 17.99 0.6M
2023-04-25 19.12 19.48 18.37 18.44 0.6M
2023-04-24 19.82 19.82 18.82 19.31 0.6M
2023-04-21 19.25 20.22 18.86 19.99 1.0M
2023-04-20 18.99 19.48 18.63 19.16 1.1M
2023-04-19 18.44 19.59 18.15 19.18 1.0M
2023-04-18 19.08 19.34 18.43 18.68 0.9M
2023-04-17 17.67 19.03 17.54 18.96 1.4M
2023-04-14 18.32 18.38 17.33 17.54 0.6M
2023-04-13 17.06 18.64 17.04 18.46 1.1M
2023-04-12 17.94 17.94 16.94 16.97 0.5M
2023-04-11 17.26 17.89 17.24 17.70 0.6M
2023-04-10 17.33 17.86 17.18 17.36 0.7M
2023-04-06 17.95 18.03 17.46 17.57 0.6M
2023-04-05 17.81 18.22 17.60 17.83 0.4M
2023-04-04 18.35 18.47 17.62 17.89 0.6M
2023-04-03 18.18 18.51 17.76 18.24 0.7M
2023-03-31 17.55 18.51 17.55 18.24 1.0M
2023-03-30 18.05 18.18 17.01 17.46 0.9M
2023-03-29 17.90 18.13 17.57 18.05 0.7M
2023-03-28 17.50 17.69 17.42 17.62 0.6M
2023-03-27 17.70 18.17 17.49 17.65 0.8M
2023-03-24 16.28 17.80 15.93 17.62 1.4M
2023-03-23 16.16 16.59 16.00 16.36 0.8M
2023-03-22 16.82 16.82 15.93 15.96 1.0M
2023-03-21 16.49 16.97 16.23 16.73 1.3M
2023-03-20 16.38 16.69 16.26 16.54 1.8M
2023-03-17 16.83 16.94 16.10 16.45 5.7M
2023-03-16 16.81 17.19 16.38 16.96 0.8M
2023-03-15 16.76 17.22 16.63 16.96 0.7M
2023-03-14 17.51 17.77 16.85 17.17 0.8M
2023-03-13 16.57 17.58 16.57 17.17 1.2M
2023-03-10 16.51 16.60 15.70 16.55 1.7M
2023-03-09 17.71 17.98 16.48 16.58 1.1M
2023-03-08 17.65 17.81 17.44 17.78 0.8M
2023-03-07 17.79 18.49 17.62 17.67 0.6M
2023-03-06 18.26 18.26 17.45 17.79 1.2M
2023-03-03 17.89 18.42 17.76 18.25 1.1M
2023-03-02 17.35 17.76 17.28 17.57 0.9M
2023-03-01 18.44 18.88 17.26 17.42 1.8M
2023-02-28 18.10 18.37 17.85 18.21 1.0M
2023-02-27 18.71 18.71 18.11 18.14 1.0M
2023-02-24 18.40 18.73 18.13 18.31 0.6M
2023-02-23 19.16 19.28 18.17 18.66 0.8M
2023-02-22 18.50 19.25 18.41 19.09 0.9M
2023-02-21 20.05 20.08 18.56 18.58 0.9M
2023-02-17 19.28 20.35 18.96 20.31 0.9M
2023-02-16 19.42 19.94 19.24 19.30 0.7M
2023-02-15 19.48 19.91 19.36 19.65 0.5M
2023-02-14 19.55 20.12 19.35 19.74 0.5M
2023-02-13 20.25 20.57 19.52 19.92 0.6M
2023-02-10 20.31 20.52 19.71 20.13 0.6M
2023-02-09 21.16 21.61 20.21 20.41 0.5M
2023-02-08 21.24 21.75 20.67 20.68 0.5M
2023-02-07 21.07 21.47 20.68 21.34 0.6M
2023-02-06 20.27 21.13 19.83 21.07 0.8M
2023-02-03 21.00 21.05 20.32 20.51 0.8M
2023-02-02 21.00 22.03 20.80 21.16 1.6M
2023-02-01 21.50 22.75 21.11 22.37 0.9M
2023-01-31 22.09 22.73 21.46 21.63 1.0M
2023-01-30 23.00 23.00 22.25 22.35 0.7M
2023-01-27 23.05 23.63 22.66 23.13 1.0M
2023-01-26 23.59 23.59 22.41 23.09 0.6M
2023-01-25 22.49 23.19 22.27 23.15 1.0M
2023-01-24 22.23 23.05 21.94 22.82 0.8M
2023-01-23 21.50 22.19 21.36 22.02 1.2M
2023-01-20 21.15 21.46 20.36 21.26 1.0M
2023-01-19 19.43 21.20 19.26 20.89 1.5M
2023-01-18 20.31 21.05 19.22 19.46 0.9M
2023-01-17 20.43 21.17 20.12 20.31 1.6M
2023-01-13 18.35 20.38 18.35 20.38 1.6M
2023-01-12 18.31 18.87 18.14 18.58 1.2M
2023-01-11 18.00 18.63 17.50 18.42 1.1M
2023-01-10 17.60 18.40 17.60 18.20 1.4M
2023-01-09 18.67 18.67 17.31 17.51 1.6M
2023-01-06 18.64 18.72 18.09 18.48 2.2M
2023-01-05 20.11 20.57 18.00 18.58 3.7M
2023-01-04 20.43 20.70 20.05 20.39 0.5M
2023-01-03 20.79 21.37 19.90 20.20 0.7M