Stockscreener 앱 받기
16.90
3.21%
-0.56
시장 영업 전:
16.90
Arcus Biosciences Inc 주식 (RCUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $17.51 | $16.87 | $0.64 | 488,953.0 | -3.21% |
| 2024-05-16 | $17.81 | $17.15 | $0.66 | 585,884.0 | -0.51% |
| 2024-05-15 | $18.07 | $17.25 | $0.815 | 859,692.0 | +2.57% |
| 2024-05-14 | $18.00 | $17.02 | $0.98 | 522,338.0 | -0.58% |
| 2024-05-13 | $17.51 | $16.82 | $0.69 | 689,556.0 | +2.99% |
| 2024-05-10 | $17.95 | $16.21 | $1.74 | 953,883.0 | +3.47% |
| 2024-05-09 | $17.70 | $15.87 | $1.83 | 930,857.0 | +5.83% |
| 2024-05-08 | $15.56 | $15.03 | $0.53 | 483,806.0 | -1.93% |
| 2024-05-07 | $16.08 | $15.43 | $0.65 | 359,886.0 | -2.45% |
| 2024-05-06 | $16.17 | $15.54 | $0.63 | 291,808.0 | +1.59% |
| 2024-05-03 | $16.36 | $15.49 | $0.87 | 527,034.0 | +1.29% |
| 2024-05-02 | $15.80 | $15.31 | $0.49 | 445,280.0 | +0.00% |
| 2024-05-01 | $16.38 | $15.13 | $1.25 | 594,743.0 | +1.77% |
| 2024-04-30 | $15.69 | $15.14 | $0.55 | 530,359.0 | -2.56% |
| 2024-04-29 | $15.93 | $15.20 | $0.73 | 614,094.0 | +0.51% |
| 2024-04-26 | $15.62 | $14.59 | $1.03 | 496,158.0 | +5.57% |
| 2024-04-25 | $15.19 | $14.65 | $0.54 | 459,810.0 | -4.54% |
| 2024-04-24 | $15.85 | $14.71 | $1.14 | 507,921.0 | -0.45% |
| 2024-04-23 | $15.62 | $14.57 | $1.05 | 573,218.0 | +5.59% |
| 2024-04-22 | $15.19 | $14.51 | $0.68 | 443,977.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $18.07 | $15.03 | $3.04 | 8,222,673.0 | +10.97% |
| 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% |
1.20%
0.42%
자본화:
|
볼륨(24시간):