Arcus Biosciences Inc. Common Stockのデータ

Arcus Biosciences Inc. Common Stockの基本情報

名前 Arcus Biosciences Inc. Common Stock
ティッカー RCUS
国 nan
上場年 2018.0
セクター Health Care

Arcus Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.0 33.75 36.44 33.9 423500.0 33.9
2021-02-12 37.22 34.98 37.1 36.0 688900.0 36.0
2021-02-11 38.69 36.76 38.69 37.0 453900.0 37.0
2021-02-10 40.4 37.9 40.14 38.5 513000.0 38.5
2021-02-09 42.36 39.67 41.48 39.96 276500.0 39.96
2021-02-08 42.07 40.74 41.14 41.39 451200.0 41.39
2021-02-05 41.42 39.29 40.02 40.5 422100.0 40.5
2021-02-04 41.1 39.01 39.1 39.49 580700.0 39.49
2021-02-03 41.13 38.83 40.5 38.89 429300.0 38.89
2021-02-02 39.29 38.09 39.0 38.75 524900.0 38.75
2021-02-01 38.29 35.5 37.91 38.18 522500.0 38.18
2021-01-29 37.11 34.27 35.65 34.73 291500.0 34.73
2021-01-28 36.48 34.59 35.09 35.41 286600.0 35.41
2021-01-27 36.84 33.69 35.15 34.58 616300.0 34.58
2021-01-26 39.14 35.62 39.0 36.03 392600.0 36.03
2021-01-25 39.48 37.47 38.68 38.19 390700.0 38.19
2021-01-22 38.87 36.5 36.64 38.41 388700.0 38.41
2021-01-21 39.01 36.67 38.6 37.05 420400.0 37.05
2021-01-20 38.88 36.79 37.23 38.62 558700.0 38.62
2021-01-19 38.44 36.0 38.37 36.73 469700.0 36.73
2021-01-15 40.01 34.83 39.03 36.98 939500.0 36.98
2021-01-14 38.9 35.7 36.0 38.83 998000.0 38.83
2021-01-13 35.74 33.52 34.29 35.68 485900.0 35.68
2021-01-12 35.24 32.07 32.18 33.91 543300.0 33.91
2021-01-11 33.12 29.58 30.2 32.07 486500.0 32.07
2021-01-08 31.93 29.55 30.37 30.83 557100.0 30.83
2021-01-07 30.77 28.67 28.92 30.07 462900.0 30.07
2021-01-06 29.74 26.61 26.86 28.98 950400.0 28.98
2021-01-05 26.85 25.67 26.33 26.7 418000.0 26.7
2021-01-04 27.02 25.6 26.52 26.16 577700.0 26.16
2020-12-31 27.31 25.55 26.99 25.96 544100.0 25.96
2020-12-30 28.81 27.03 27.71 27.15 505100.0 27.15
2020-12-29 29.3 27.32 28.79 27.54 344600.0 27.54
2020-12-28 31.02 28.38 30.68 28.53 406200.0 28.53
2020-12-24 32.0 30.29 31.68 30.58 155300.0 30.58
2020-12-23 32.34 30.95 32.34 31.33 293700.0 31.33
2020-12-22 33.1 31.83 32.04 32.36 297000.0 32.36
2020-12-21 32.17 30.77 31.11 31.74 542300.0 31.74
2020-12-18 32.85 31.06 31.94 32.17 1727500.0 32.17
2020-12-17 31.88 30.32 30.99 31.77 339000.0 31.77
2020-12-16 31.59 29.97 31.38 30.91 369900.0 30.91
2020-12-15 32.58 30.79 32.47 31.37 435500.0 31.37
2020-12-14 32.37 30.18 30.57 32.11 541300.0 32.11
2020-12-11 31.46 29.14 29.27 30.82 406000.0 30.82
2020-12-10 30.3 28.93 29.36 29.56 302500.0 29.56
2020-12-09 30.97 28.6 30.25 29.36 528300.0 29.36
2020-12-08 29.97 27.0 27.0 29.93 557000.0 29.93
2020-12-07 29.81 26.79 29.05 27.04 448000.0 27.04
2020-12-04 29.11 27.92 28.01 29.05 366500.0 29.05
2020-12-03 28.24 27.11 27.23 28.02 340900.0 28.02
2020-12-02 27.26 26.38 26.65 27.17 382700.0 27.17
2020-12-01 27.86 26.89 27.64 26.98 433400.0 26.98
2020-11-30 27.36 25.48 25.68 27.23 543900.0 27.23
2020-11-27 25.91 24.39 24.39 25.71 233600.0 25.71
2020-11-25 25.82 24.26 25.37 24.37 265700.0 24.37
2020-11-24 26.57 25.33 26.38 25.37 399000.0 25.37
2020-11-23 25.97 24.16 24.74 25.76 461400.0 25.76
2020-11-20 24.74 23.55 24.08 24.38 329000.0 24.38
2020-11-19 24.37 23.19 23.29 24.3 275800.0 24.3
2020-11-18 24.2 23.0 23.4 23.28 337300.0 23.28
2020-11-17 23.6 22.28 22.5 23.31 346900.0 23.31
2020-11-16 23.63 21.7 23.01 22.68 379900.0 22.68
2020-11-13 23.26 22.19 23.07 22.6 266800.0 22.6
2020-11-12 23.39 22.0 22.73 22.6 297300.0 22.6
2020-11-11 23.19 22.06 22.97 22.88 334100.0 22.88
2020-11-10 22.75 21.38 21.51 22.65 456400.0 22.65
2020-11-09 22.16 19.86 20.62 21.53 581900.0 21.53
2020-11-06 21.72 19.83 21.09 20.27 448800.0 20.27
2020-11-05 22.23 19.7 21.97 20.92 1147500.0 20.92
2020-11-04 23.28 20.51 20.51 21.83 1028900.0 21.83
2020-11-03 21.49 19.48 21.13 20.78 1037100.0 20.78
2020-11-02 21.91 20.47 21.84 21.03 888300.0 21.03
2020-10-30 23.12 21.32 23.03 21.8 946300.0 21.8
2020-10-29 23.84 20.4 20.48 23.42 1107800.0 23.42
2020-10-28 21.08 19.55 20.26 20.5 503700.0 20.5
2020-10-27 20.99 19.55 19.73 20.73 623500.0 20.73
2020-10-26 20.51 19.33 19.83 19.84 410100.0 19.84
2020-10-23 20.57 19.72 20.51 20.14 452100.0 20.14
2020-10-22 20.5 19.53 19.67 20.33 572400.0 20.33
2020-10-21 19.72 19.01 19.4 19.5 498400.0 19.5
2020-10-20 19.49 18.51 19.36 19.34 770200.0 19.34
2020-10-19 21.15 19.09 21.15 19.33 830700.0 19.33
2020-10-16 21.09 20.26 20.31 21.01 229700.0 21.01
2020-10-15 20.41 19.07 19.17 20.31 276400.0 20.31
2020-10-14 20.72 19.5 20.22 19.57 348200.0 19.57
2020-10-13 20.47 19.3 19.3 20.33 340400.0 20.33
2020-10-12 19.92 19.17 19.66 19.53 258300.0 19.53
2020-10-09 19.67 18.94 19.34 19.63 216100.0 19.63
2020-10-08 19.67 18.88 19.31 19.2 435100.0 19.2
2020-10-07 19.14 17.85 18.1 19.05 380700.0 19.05
2020-10-06 18.76 17.82 18.58 17.85 432700.0 17.85
2020-10-05 18.61 17.17 17.17 18.59 384100.0 18.59
2020-10-02 17.64 16.69 16.72 17.0 435700.0 17.0
2020-10-01 17.42 16.79 17.15 17.17 431200.0 17.17
2020-09-30 17.97 16.91 17.34 17.14 289800.0 17.14
2020-09-29 18.08 17.25 17.46 17.41 429200.0 17.41
2020-09-28 17.93 17.05 17.93 17.54 527200.0 17.54
2020-09-25 17.8 17.12 17.46 17.68 494600.0 17.68
2020-09-24 18.06 16.82 17.47 17.65 392600.0 17.65
2020-09-23 18.95 17.64 18.65 17.66 450300.0 17.66
2020-09-22 19.21 18.26 19.21 18.7 487900.0 18.7
2020-09-21 21.55 19.0 21.55 19.16 668700.0 19.16
2020-09-18 22.88 21.24 22.42 21.94 2620400.0 21.94
2020-09-17 22.29 21.02 21.5 22.19 281700.0 22.19
2020-09-16 22.03 21.21 21.21 21.6 389400.0 21.6
2020-09-15 23.32 21.03 23.32 21.21 480500.0 21.21
2020-09-14 23.89 22.84 22.94 22.99 637100.0 22.99
2020-09-11 23.49 22.35 23.11 22.45 400200.0 22.45
2020-09-10 23.7 22.7 23.47 22.85 686400.0 22.85
2020-09-09 22.06 21.1 21.1 21.76 484200.0 21.76
2020-09-08 21.35 20.17 20.52 20.71 323700.0 20.71
2020-09-04 21.2 19.81 21.0 21.04 658900.0 21.04
2020-09-03 22.71 20.95 22.44 20.96 550900.0 20.96
2020-09-02 22.95 22.31 22.81 22.66 257100.0 22.66
2020-09-01 24.15 22.78 23.72 22.97 377200.0 22.97
2020-08-31 24.35 22.21 22.6 23.8 695000.0 23.8
2020-08-28 23.27 22.01 22.64 22.35 508200.0 22.35
2020-08-27 23.75 22.36 23.65 22.62 402100.0 22.62
2020-08-26 24.17 23.45 24.02 23.65 288600.0 23.65
2020-08-25 24.14 21.98 22.63 24.07 454500.0 24.07
2020-08-24 25.24 22.81 25.13 22.86 609400.0 22.86
2020-08-21 24.8 24.16 24.64 24.58 1080400.0 24.58
2020-08-20 25.17 24.49 25.0 24.82 674400.0 24.82
2020-08-19 25.48 24.15 24.59 25.16 473200.0 25.16
2020-08-18 24.87 23.93 24.66 24.6 418900.0 24.6
2020-08-17 25.26 23.31 24.03 24.6 600100.0 24.6
2020-08-14 24.16 22.98 24.11 23.78 365800.0 23.78
2020-08-13 24.93 24.02 24.57 24.29 344400.0 24.29
2020-08-12 25.22 24.15 24.63 24.74 687900.0 24.74
2020-08-11 23.46 21.94 23.19 22.99 510600.0 22.99
2020-08-10 23.78 21.78 21.78 22.96 912400.0 22.96
2020-08-07 21.81 20.7 20.71 21.75 532500.0 21.75
2020-08-06 21.69 20.67 21.12 20.98 401000.0 20.98
2020-08-05 22.16 21.01 21.37 21.27 310200.0 21.27
2020-08-04 21.18 20.36 20.88 20.99 389500.0 20.99
2020-08-03 21.21 19.81 19.86 21.06 534000.0 21.06
2020-07-31 21.26 19.34 21.19 19.68 590300.0 19.68
2020-07-30 21.92 20.87 20.87 21.36 391400.0 21.36
2020-07-29 21.79 20.81 21.48 21.16 300500.0 21.16
2020-07-28 22.34 21.23 22.29 21.49 361800.0 21.49
2020-07-27 22.74 21.63 21.83 22.43 510600.0 22.43
2020-07-24 22.74 22.03 22.54 22.15 534100.0 22.15
2020-07-23 24.0 22.92 23.31 23.05 320900.0 23.05
2020-07-22 23.86 23.2 23.56 23.53 663600.0 23.53
2020-07-21 24.68 23.3 24.6 23.39 370300.0 23.39
2020-07-20 25.14 24.12 24.45 24.7 290900.0 24.7
2020-07-17 25.39 23.11 24.14 24.47 1055500.0 24.47
2020-07-16 24.57 23.19 23.83 24.14 534500.0 24.14
2020-07-15 24.62 23.06 23.75 24.08 280400.0 24.08
2020-07-14 23.58 22.01 22.85 23.39 861900.0 23.39
2020-07-13 24.43 22.57 24.26 22.66 562500.0 22.66
2020-07-10 26.19 24.25 25.5 24.43 657300.0 24.43
2020-07-09 25.97 24.74 25.38 25.47 428600.0 25.47
2020-07-08 25.84 24.29 25.42 25.28 655700.0 25.28
2020-07-07 25.57 23.82 23.9 25.32 625600.0 25.32
2020-07-06 24.99 23.48 24.82 24.03 880200.0 24.03
2020-07-02 24.14 22.51 23.61 24.05 775100.0 24.05
2020-07-01 24.9 22.8 24.8 23.38 1084500.0 23.38
2020-06-30 25.46 23.46 23.77 24.74 706900.0 24.74
2020-06-29 23.72 22.16 22.95 23.63 949800.0 23.63
2020-06-26 24.58 22.73 24.06 22.76 1682900.0 22.76
2020-06-25 24.76 23.25 23.99 24.26 843100.0 24.26
2020-06-24 25.35 23.92 24.86 24.17 994900.0 24.17
2020-06-23 26.31 24.93 26.12 25.06 926000.0 25.06
2020-06-22 26.48 25.28 26.07 25.85 996200.0 25.85
2020-06-19 28.03 25.89 27.5 26.07 2319900.0 26.07
2020-06-18 28.61 27.24 27.44 27.5 552800.0 27.5
2020-06-17 29.12 27.54 29.09 27.64 461600.0 27.64
2020-06-16 30.0 28.24 29.73 28.86 612600.0 28.86
2020-06-15 29.51 27.11 27.15 29.34 554800.0 29.34
2020-06-12 28.7 26.97 28.31 27.82 819500.0 27.82
2020-06-11 29.3 27.55 28.88 27.58 708300.0 27.58
2020-06-10 30.46 28.81 30.33 29.64 596000.0 29.64
2020-06-09 30.09 28.24 28.85 29.57 499800.0 29.57
2020-06-08 29.38 28.25 28.71 28.96 639000.0 28.96
2020-06-05 30.7 28.08 30.67 29.05 897400.0 29.05
2020-06-04 31.14 29.75 30.79 30.05 521100.0 30.05
2020-06-03 34.94 30.85 34.91 31.2 911000.0 31.2
2020-06-02 35.39 33.22 33.29 34.52 748300.0 34.52
2020-06-01 34.49 30.35 31.18 33.04 2427300.0 33.04
2020-05-29 32.48 28.37 29.25 31.35 3428800.0 31.35
2020-05-28 29.85 26.72 26.99 28.21 1486100.0 28.21
2020-05-27 30.89 26.58 28.54 27.05 2430100.0 27.05
2020-05-26 36.61 33.33 36.38 33.54 314300.0 33.54
2020-05-22 36.62 34.78 36.35 35.78 246600.0 35.78
2020-05-21 37.41 35.78 36.66 36.34 386400.0 36.34
2020-05-20 36.71 33.62 34.12 36.56 503900.0 36.56
2020-05-19 34.38 33.23 33.53 33.61 330700.0 33.61
2020-05-18 36.79 33.14 35.76 33.94 660700.0 33.94
2020-05-15 36.19 30.89 31.35 35.03 1292600.0 35.03
2020-05-14 32.37 26.84 28.21 31.79 1691400.0 31.79
2020-05-13 32.69 28.64 29.22 31.02 873300.0 31.02
2020-05-12 30.84 29.15 30.49 29.29 971900.0 29.29
2020-05-11 30.95 29.17 29.87 30.45 705900.0 30.45
2020-05-08 30.81 27.94 29.65 30.08 827100.0 30.08
2020-05-07 31.0 26.8 27.93 29.73 841500.0 29.73
2020-05-06 27.39 25.9 27.0 26.81 353100.0 26.81
2020-05-05 27.63 26.53 27.29 27.14 1286200.0 27.14
2020-05-04 27.17 25.31 25.76 27.0 653900.0 27.0
2020-05-01 27.27 25.8 26.08 26.22 381700.0 26.22
2020-04-30 28.31 25.71 28.11 26.41 608800.0 26.41
2020-04-29 28.89 26.89 27.26 28.09 733900.0 28.09
2020-04-28 28.79 26.7 28.79 26.88 478400.0 26.88
2020-04-27 29.25 27.84 29.03 28.16 410400.0 28.16
2020-04-24 29.19 28.53 28.54 29.0 577400.0 29.0
2020-04-23 29.99 28.02 29.23 28.93 624000.0 28.93
2020-04-22 30.32 29.02 29.61 29.42 515100.0 29.42
2020-04-21 30.58 28.15 29.78 29.61 666600.0 29.61
2020-04-20 30.86 26.11 27.19 30.08 980700.0 30.08
2020-04-17 36.33 27.37 32.0 28.11 2619100.0 28.11
2020-04-16 31.0 17.14 17.14 29.5 4975400.0 29.5
2020-04-15 16.67 15.32 16.47 15.58 594400.0 15.58
2020-04-14 17.48 16.43 17.01 16.79 297700.0 16.79
2020-04-13 17.09 15.03 15.69 16.77 202200.0 16.77
2020-04-09 15.99 14.89 15.67 15.93 140700.0 15.93
2020-04-08 15.67 14.47 14.77 15.32 156700.0 15.32
2020-04-07 16.26 14.0 15.85 14.42 229900.0 14.42
2020-04-06 15.91 14.73 15.15 15.6 336400.0 15.6
2020-04-03 15.25 14.18 15.16 14.44 158000.0 14.44
2020-04-02 14.99 13.26 13.69 14.89 248000.0 14.89
2020-04-01 14.17 12.07 13.8 13.97 259300.0 13.97
2020-03-31 14.24 12.39 13.47 13.88 264500.0 13.88
2020-03-30 13.44 12.57 12.78 13.32 167600.0 13.32
2020-03-27 13.31 11.9 12.21 12.67 163700.0 12.67
2020-03-26 13.66 12.16 12.6 12.56 191800.0 12.56
2020-03-25 14.76 12.3 12.58 12.57 330000.0 12.57
2020-03-24 13.44 10.97 10.97 12.28 333000.0 12.28
2020-03-23 11.39 9.86 10.45 10.5 277900.0 10.5
2020-03-20 11.0 9.97 10.1 10.5 432500.0 10.5
2020-03-19 10.9 9.85 10.11 10.0 337900.0 10.0
2020-03-18 12.24 10.2 11.81 10.31 333400.0 10.31
2020-03-17 13.44 11.72 12.53 12.01 522800.0 12.01
2020-03-16 16.03 11.24 16.03 12.52 588600.0 12.52
2020-03-13 16.53 15.01 15.69 16.53 550200.0 16.53
2020-03-12 16.18 13.58 15.86 15.19 412300.0 15.19
2020-03-11 17.71 16.72 17.03 16.97 415800.0 16.97
2020-03-10 19.22 16.93 18.82 17.53 427300.0 17.53
2020-03-09 19.45 16.35 18.02 18.0 503600.0 18.0
2020-03-06 20.4 18.41 19.43 19.28 780400.0 19.28
2020-03-05 19.7 17.02 17.21 19.22 661400.0 19.22
2020-03-04 19.11 17.51 18.0 18.0 304900.0 18.0
2020-03-03 17.99 16.14 17.99 16.66 499700.0 16.66
2020-03-02 17.71 15.15 15.42 17.59 824300.0 17.59
2020-02-28 15.34 13.65 13.92 15.22 287700.0 15.22
2020-02-27 15.36 13.84 15.0 14.42 325300.0 14.42
2020-02-26 16.66 14.61 15.35 15.26 289200.0 15.26
2020-02-25 16.97 14.76 16.44 14.87 351200.0 14.87
2020-02-24 17.0 15.28 16.82 16.44 475800.0 16.44
2020-02-21 18.44 15.51 15.95 17.32 765300.0 17.32
2020-02-20 16.83 15.35 15.93 15.95 707100.0 15.95
2020-02-19 16.2 12.67 12.73 15.74 1563300.0 15.74
2020-02-18 12.86 10.95 10.95 12.43 1081700.0 12.43