Stockscreener 앱 받기
9.06
2.37%
-0.22
Arcus Biosciences Inc 주식 (RCUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.44 | $8.96 | $0.475 | 750,980.0 | -2.37% |
| 2025-08-07 | $10.74 | $9.22 | $1.52 | 1,478,471.0 | -2.21% |
| 2025-08-06 | $9.53 | $9.09 | $0.44 | 708,378.0 | -0.63% |
| 2025-08-05 | $9.60 | $9.10 | $0.505 | 778,002.0 | +3.47% |
| 2025-08-04 | $9.30 | $8.99 | $0.31 | 425,845.0 | +0.76% |
| 2025-08-01 | $9.27 | $8.84 | $0.43 | 804,995.0 | +0.33% |
| 2025-07-31 | $9.45 | $9.06 | $0.389 | 701,953.0 | -3.18% |
| 2025-07-30 | $9.93 | $9.26 | $0.665 | 544,913.0 | -1.87% |
| 2025-07-29 | $9.89 | $9.51 | $0.38 | 799,802.0 | -2.44% |
| 2025-07-28 | $10.34 | $9.78 | $0.56 | 1,304,509.0 | -3.71% |
| 2025-07-25 | $10.24 | $9.61 | $0.63 | 713,694.0 | +3.65% |
| 2025-07-24 | $9.97 | $9.54 | $0.43 | 591,469.0 | +1.23% |
| 2025-07-23 | $9.89 | $9.72 | $0.17 | 507,786.0 | +6.44% |
| 2025-07-22 | $9.46 | $9.14 | $0.32 | 492,368.0 | -1.08% |
| 2025-07-21 | $9.50 | $9.17 | $0.33 | 599,650.0 | +1.20% |
| 2025-07-18 | $9.62 | $9.12 | $0.495 | 437,295.0 | -2.87% |
| 2025-07-17 | $9.61 | $9.23 | $0.3797 | 948,509.0 | +1.73% |
| 2025-07-16 | $9.38 | $9.09 | $0.29 | 494,241.0 | +2.55% |
| 2025-07-15 | $9.68 | $8.97 | $0.71 | 649,887.0 | -6.42% |
| 2025-07-14 | $9.68 | $9.17 | $0.51 | 607,565.0 | +3.43% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.74 | $8.84 | $1.90 | 5,697,651.0 | -0.77% |
| 2025-07 | $10.34 | $7.92 | $2.42 | 15,834,864.0 | +12.16% |
| 2025-06 | $10.68 | $7.91 | $2.77 | 24,426,243.0 | -8.85% |
| 2025-05 | $9.61 | $7.06 | $2.55 | 25,301,611.0 | +2.06% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):