XNYS
Datos históricos de Arcus Biosciences, Inc.
Arcus Biosciences, Inc. · RCUS
$24.41
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:51:46 UTC
- Variación en el periodo
- +46.69%
- Máximo
- US$31.74
- 30 de junio de 2026
- Mínimo
- US$15.09
- 13 de octubre de 2025
- Volumen medio diario
- 1.44 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.89 | 24.58 | 23.75 | 24.41 | +2.43% | 795,188.51 |
| 8 oct 2026 | 24.29 | 24.38 | 22.80 | 23.83 | −2.81% | 1.86 M |
| 7 oct 2026 | 24.23 | 24.85 | 23.90 | 24.52 | +0.99% | 1.6 M |
| 6 oct 2026 | 24.96 | 24.96 | 23.96 | 24.28 | −1.86% | 824,849.161 |
| 5 oct 2026 | 24.19 | 24.95 | 24.11 | 24.74 | +1.23% | 1.39 M |
| 2 oct 2026 | 25.48 | 25.58 | 24.09 | 24.44 | −3.13% | 1.04 M |
| 1 oct 2026 | 25.86 | 26.26 | 25.13 | 25.23 | −2.32% | 1.36 M |
| 30 sep 2026 | 26.18 | 26.35 | 25.56 | 25.83 | +0.70% | 1.36 M |
| 29 sep 2026 | 24.93 | 26.04 | 24.76 | 25.65 | +2.56% | 1.25 M |
| 28 sep 2026 | 24.85 | 25.51 | 24.35 | 25.01 | +0.16% | 1.25 M |
| 25 sep 2026 | 25.16 | 25.29 | 24.34 | 24.97 | −0.36% | 1.72 M |
| 24 sep 2026 | 26.20 | 26.49 | 24.42 | 25.06 | −5.04% | 2.04 M |
| 23 sep 2026 | 26.86 | 27.90 | 25.85 | 26.39 | −1.79% | 1.56 M |
| 22 sep 2026 | 26.34 | 27.11 | 26.04 | 26.87 | +3.55% | 1.39 M |
| 21 sep 2026 | 25.54 | 26.03 | 25.06 | 25.95 | +2.81% | 1.11 M |
| 18 sep 2026 | 25.74 | 25.74 | 25.02 | 25.24 | −1.17% | 2.9 M |
| 17 sep 2026 | 25.31 | 25.92 | 25.05 | 25.54 | +3.61% | 2.01 M |
| 16 sep 2026 | 24.79 | 25.28 | 24.18 | 24.65 | +1.36% | 2.3 M |
| 15 sep 2026 | 23.89 | 24.35 | 23.31 | 24.32 | +1.04% | 1.93 M |
| 14 sep 2026 | 24.59 | 24.99 | 24.02 | 24.07 | −2.11% | 1.72 M |
| 11 sep 2026 | 26.50 | 26.58 | 24.32 | 24.59 | −5.97% | 4.28 M |
| 10 sep 2026 | 28.02 | 28.46 | 25.91 | 26.15 | −8.21% | 2.39 M |
| 9 sep 2026 | 28.71 | 29.30 | 28.20 | 28.49 | −1.96% | 1.83 M |
| 8 sep 2026 | 29.21 | 29.50 | 28.79 | 29.06 | −2.02% | 1.36 M |
| 4 sep 2026 | 29.64 | 30.10 | 29.40 | 29.66 | −1.56% | 736,982.405 |
| 3 sep 2026 | 29.92 | 30.20 | 29.20 | 30.13 | +0.94% | 681,695.557 |
| 2 sep 2026 | 30.17 | 31.47 | 29.32 | 29.85 | +0.47% | 1.23 M |
| 1 sep 2026 | 29.18 | 29.87 | 28.68 | 29.71 | +1.47% | 1.53 M |
| 31 ago 2026 | 28.89 | 29.35 | 28.23 | 29.28 | +0.24% | 1.11 M |
| 28 ago 2026 | 30.13 | 30.44 | 29.06 | 29.21 | −4.51% | 1.09 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.