Stockscreener 앱 받기
14.28
2.33%
-0.34
시간 외 거래:
14.50
0.22
+1.54%
Arcus Biosciences Inc 주식 (RCUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $14.71 | $14.15 | $0.56 | 663,823.0 | -2.33% |
| 2024-11-20 | $15.01 | $14.26 | $0.7478 | 580,169.0 | +0.76% |
| 2024-11-19 | $14.77 | $14.19 | $0.5799 | 346,581.0 | +0.55% |
| 2024-11-18 | $15.73 | $14.35 | $1.38 | 666,558.0 | -8.09% |
| 2024-11-15 | $16.05 | $14.89 | $1.16 | 899,529.0 | -0.44% |
| 2024-11-14 | $16.48 | $15.67 | $0.81 | 452,734.0 | -4.02% |
| 2024-11-13 | $17.21 | $16.30 | $0.91 | 550,439.0 | -2.03% |
| 2024-11-12 | $17.76 | $16.74 | $1.02 | 419,465.0 | -5.52% |
| 2024-11-11 | $18.98 | $17.63 | $1.35 | 1,104,285.0 | -0.56% |
| 2024-11-08 | $17.91 | $16.41 | $1.50 | 1,067,443.0 | +8.44% |
| 2024-11-07 | $16.75 | $15.30 | $1.45 | 2,461,717.0 | +4.64% |
| 2024-11-06 | $16.43 | $15.24 | $1.19 | 981,945.0 | +2.88% |
| 2024-11-05 | $15.50 | $15.03 | $0.469 | 519,987.0 | -1.74% |
| 2024-11-04 | $16.00 | $15.07 | $0.93 | 579,688.0 | +0.39% |
| 2024-11-01 | $15.78 | $15.19 | $0.5899 | 786,542.0 | +1.31% |
| 2024-10-31 | $16.13 | $15.00 | $1.13 | 499,913.0 | -4.37% |
| 2024-10-30 | $16.71 | $15.96 | $0.75 | 344,139.0 | -2.50% |
| 2024-10-29 | $17.23 | $16.18 | $1.05 | 848,362.0 | -1.50% |
| 2024-10-28 | $16.97 | $16.27 | $0.70 | 684,152.0 | +2.08% |
| 2024-10-25 | $18.45 | $16.04 | $2.41 | 957,143.0 | -8.47% |
| 2024-10-24 | $18.98 | $17.31 | $1.67 | 1,932,413.0 | +2.89% |
| 2024-10-23 | $17.55 | $16.44 | $1.12 | 1,429,786.0 | +3.15% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.98 | $14.15 | $4.83 | 12,744,728.0 | -6.67% |
| 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% |
Arcus Biosciences Inc 주식 (RCUS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.13 | $19.31 | $16.82 | 30,645,938.0 | -41.20% |
| 2022-11 | $35.62 | $22.89 | $12.73 | 18,738,788.0 | +38.03% |
| 2022-10 | $29.83 | $25.14 | $4.68 | 14,627,810.0 | -2.60% |
| 2022-09 | $27.48 | $23.13 | $4.35 | 13,930,058.0 | +8.64% |
| 2022-08 | $28.47 | $23.75 | $4.72 | 15,078,822.0 | -9.44% |
| 2022-07 | $30.57 | $25.25 | $5.32 | 11,820,678.0 | +4.93% |
| 2022-06 | $26.09 | $18.64 | $7.45 | 18,856,333.0 | +33.72% |
| 2022-05 | $25.99 | $16.74 | $9.25 | 33,572,439.0 | -21.73% |
| 2022-04 | $39.75 | $24.04 | $15.71 | 35,684,031.0 | -23.29% |
| 2022-03 | $38.63 | $30.47 | $8.16 | 16,444,594.0 | -15.16% |
| 2022-02 | $37.55 | $28.69 | $8.86 | 12,086,262.0 | +20.78% |
| 2022-01 | $42.05 | $28.09 | $13.96 | 13,065,507.0 | -23.89% |
0.93%
3.55%
자본화:
|
볼륨(24시간):