Stockscreener 앱 받기
8.94
1.97%
-0.18
시간 외 거래:
9.38
0.44
+4.92%
Arcus Biosciences Inc 주식 (RCUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $9.10 | $8.78 | $0.325 | 818,564.0 | -1.97% |
| 2025-05-02 | $9.35 | $8.65 | $0.70 | 1,304,480.0 | +5.80% |
| 2025-05-01 | $8.76 | $8.45 | $0.31 | 848,136.0 | -1.49% |
| 2025-04-30 | $8.76 | $7.85 | $0.91 | 1,513,329.0 | +7.63% |
| 2025-04-29 | $8.27 | $8.01 | $0.262 | 1,091,198.0 | -1.45% |
| 2025-04-28 | $8.46 | $8.12 | $0.34 | 1,348,058.0 | -0.60% |
| 2025-04-25 | $8.34 | $8.07 | $0.265 | 503,744.0 | -1.31% |
| 2025-04-24 | $8.48 | $8.07 | $0.41 | 859,331.0 | +3.70% |
| 2025-04-23 | $8.51 | $8.00 | $0.51 | 3,149,693.0 | +0.25% |
| 2025-04-22 | $8.14 | $7.75 | $0.385 | 1,059,610.0 | +4.93% |
| 2025-04-21 | $8.00 | $7.65 | $0.35 | 1,163,433.0 | -2.16% |
| 2025-04-17 | $7.97 | $7.73 | $0.24 | 812,324.0 | +0.38% |
| 2025-04-16 | $8.00 | $7.62 | $0.38 | 882,955.0 | -2.00% |
| 2025-04-15 | $8.02 | $7.55 | $0.465 | 1,173,737.0 | +4.30% |
| 2025-04-14 | $8.36 | $7.49 | $0.87 | 1,452,454.0 | -6.11% |
| 2025-04-11 | $8.18 | $7.34 | $0.84 | 1,196,717.0 | +9.07% |
| 2025-04-10 | $7.63 | $7.13 | $0.50 | 1,571,351.0 | -5.54% |
| 2025-04-09 | $8.14 | $6.75 | $1.39 | 1,680,710.0 | +12.78% |
| 2025-04-08 | $7.48 | $6.89 | $0.585 | 1,127,983.0 | -3.03% |
| 2025-04-07 | $7.41 | $6.50 | $0.91 | 1,762,177.0 | +5.68% |
Arcus Biosciences Inc 주식 (RCUS) 연도별 가격 이력
이 심층 분석에서는 Arcus Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arcus Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arcus Biosciences Inc 주식 (RCUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.35 | $8.45 | $0.90 | 3,789,744.0 | +2.17% |
| 2025-04 | $8.76 | $6.50 | $2.26 | 27,746,536.0 | +11.46% |
| 2025-03 | $11.10 | $7.56 | $3.54 | 18,584,727.0 | -27.92% |
| 2025-02 | $13.80 | $9.86 | $3.95 | 24,526,503.0 | -15.58% |
| 2025-01 | $15.62 | $12.83 | $2.79 | 11,582,191.0 | -13.36% |
Arcus Biosciences Inc 주식 (RCUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.09 | $14.65 | $3.44 | 12,808,375.0 | -3.43% |
| 2024-11 | $18.98 | $14.15 | $4.83 | 15,283,272.0 | +0.92% |
| 2024-10 | $18.98 | $14.81 | $4.17 | 18,093,587.0 | +0.07% |
| 2024-09 | $18.27 | $15.15 | $3.12 | 10,109,414.0 | -10.69% |
| 2024-08 | $18.75 | $13.52 | $5.23 | 13,847,986.0 | +4.33% |
| 2024-07 | $16.90 | $13.57 | $3.33 | 10,885,225.0 | +7.75% |
| 2024-06 | $17.18 | $14.75 | $2.43 | 18,707,299.0 | +1.06% |
| 2024-05 | $18.07 | $14.69 | $3.38 | 13,201,610.0 | -1.05% |
| 2024-04 | $18.85 | $14.10 | $4.75 | 11,682,400.0 | -19.33% |
| 2024-03 | $19.69 | $16.10 | $3.59 | 15,436,480.0 | -1.31% |
| 2024-02 | $20.31 | $14.62 | $5.69 | 21,356,902.0 | +26.35% |
| 2024-01 | $20.27 | $14.80 | $5.47 | 16,879,627.0 | -20.73% |
Arcus Biosciences Inc 주식 (RCUS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.67 | $14.38 | $5.29 | 16,700,795.0 | +26.83% |
| 2023-11 | $16.95 | $12.95 | $4.00 | 15,796,986.0 | -4.14% |
| 2023-10 | $17.93 | $14.33 | $3.60 | 15,461,608.0 | -12.48% |
| 2023-09 | $22.68 | $17.62 | $5.06 | 14,279,327.0 | -12.44% |
| 2023-08 | $25.47 | $17.25 | $8.22 | 21,170,832.0 | +3.02% |
| 2023-07 | $24.17 | $19.10 | $5.07 | 17,010,597.0 | -2.02% |
| 2023-06 | $21.98 | $17.89 | $4.09 | 27,574,788.0 | -1.12% |
| 2023-05 | $22.51 | $16.91 | $5.60 | 23,703,178.0 | +15.07% |
| 2023-04 | $20.22 | $16.94 | $3.28 | 14,145,355.0 | -2.14% |
| 2023-03 | $18.88 | $15.70 | $3.18 | 28,554,198.0 | +0.16% |
| 2023-02 | $22.75 | $17.85 | $4.90 | 14,658,629.0 | -15.81% |
| 2023-01 | $23.63 | $17.31 | $6.32 | 25,316,082.0 | +4.59% |
0.39%
3.66%
자본화:
|
볼륨(24시간):