Stockscreener 앱 받기
26.06
0.04%
0.010
시장 영업 전:
26.01
-0.05
-0.19%
Arcus Biosciences Inc 주식 (RCUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $26.70 | $25.25 | $1.45 | 1,150,095.0 | +0.04% |
| 2026-05-04 | $26.40 | $25.45 | $0.95 | 1,223,768.0 | +1.44% |
| 2026-05-01 | $26.00 | $25.00 | $0.995 | 986,410.0 | +0.71% |
| 2026-04-30 | $25.69 | $24.05 | $1.64 | 1,163,504.0 | +5.68% |
| 2026-04-29 | $24.64 | $23.91 | $0.73 | 1,121,007.0 | -2.70% |
| 2026-04-28 | $25.47 | $24.12 | $1.35 | 1,478,470.0 | -0.60% |
| 2026-04-27 | $26.20 | $24.88 | $1.32 | 1,141,536.0 | -2.16% |
| 2026-04-24 | $25.91 | $24.58 | $1.33 | 731,260.0 | +1.47% |
| 2026-04-23 | $26.43 | $24.73 | $1.70 | 1,526,104.0 | -5.60% |
| 2026-04-22 | $28.72 | $24.85 | $3.87 | 4,111,889.0 | +8.56% |
| 2026-04-21 | $24.78 | $20.25 | $4.53 | 3,646,928.0 | +7.83% |
| 2026-04-20 | $24.22 | $22.21 | $2.01 | 2,045,577.0 | -6.23% |
| 2026-04-17 | $24.34 | $23.57 | $0.77 | 695,670.0 | +2.80% |
| 2026-04-16 | $23.74 | $22.96 | $0.7845 | 678,432.0 | -0.46% |
| 2026-04-15 | $23.87 | $22.61 | $1.26 | 1,045,111.0 | +3.00% |
| 2026-04-14 | $23.09 | $22.47 | $0.62 | 660,418.0 | +2.77% |
| 2026-04-13 | $23.13 | $22.07 | $1.06 | 755,092.0 | +0.22% |
| 2026-04-10 | $23.41 | $22.27 | $1.14 | 590,564.0 | -4.04% |
| 2026-04-09 | $23.39 | $22.30 | $1.09 | 565,753.0 | +2.78% |
| 2026-04-08 | $23.17 | $22.17 | $1.00 | 1,060,944.0 | +2.63% |
| 2026-04-07 | $22.32 | $21.59 | $0.725 | 714,184.0 | -0.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $26.70 | $25.00 | $1.70 | 4,510,368.0 | +2.20% |
| 2026-04 | $28.72 | $20.25 | $8.47 | 27,441,150.0 | +18.06% |
| 2026-03 | $24.91 | $20.00 | $4.91 | 28,605,487.0 | +6.04% |
| 2026-02 | $22.29 | $18.52 | $3.77 | 20,354,952.0 | -3.18% |
| 2026-01 | $24.59 | $20.59 | $4.00 | 27,091,819.0 | -11.71% |
Arcus Biosciences Inc 주식 (RCUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.40 | $20.35 | $6.05 | 44,690,019.0 | -11.00% |
| 2025-11 | $26.32 | $18.57 | $7.75 | 35,160,935.0 | +32.35% |
| 2025-10 | $22.11 | $12.89 | $9.22 | 35,348,822.0 | +45.00% |
| 2025-09 | $13.63 | $10.55 | $3.08 | 18,840,412.0 | +28.42% |
| 2025-08 | $11.00 | $8.84 | $2.16 | 15,592,881.0 | +15.99% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):