Arcus Biosciences Inc (RCUS)

RCUS
🏛️ 미국 →
12.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 14.86 15.17 14.62 14.89 0.5M
2024-12-30 15.28 15.28 14.65 14.91 0.6M
2024-12-27 15.70 15.73 14.94 15.27 0.5M
2024-12-26 15.86 16.08 15.68 15.83 0.4M
2024-12-24 16.00 16.00 15.46 15.91 0.2M
2024-12-23 15.56 15.97 15.33 15.96 0.6M
2024-12-20 15.11 15.99 15.10 15.50 2.0M
2024-12-19 15.17 15.75 14.78 15.46 0.7M
2024-12-18 16.07 16.31 15.16 15.17 0.9M
2024-12-17 16.26 16.44 15.78 16.08 0.8M
2024-12-16 15.95 16.54 15.75 16.51 0.6M
2024-12-13 17.13 17.27 16.02 16.08 0.8M
2024-12-12 17.70 17.82 17.02 17.16 0.8M
2024-12-11 17.46 18.07 17.11 17.96 0.5M
2024-12-10 17.16 17.66 16.83 17.42 0.4M
2024-12-09 17.64 17.96 17.25 17.47 0.5M
2024-12-06 17.26 18.09 16.96 17.29 0.6M
2024-12-05 16.80 17.71 16.79 17.11 0.9M
2024-12-04 16.44 17.43 16.05 17.10 0.9M
2024-12-03 15.90 16.63 15.63 16.44 0.7M
2024-12-02 15.32 16.05 15.13 15.94 0.6M
2024-11-29 15.76 15.85 15.41 15.44 0.3M
2024-11-27 15.77 16.39 15.56 15.80 0.6M
2024-11-26 14.39 16.60 14.36 15.79 1.1M
2024-11-25 14.95 15.40 14.55 14.56 0.8M
2024-11-22 14.29 15.07 14.20 14.70 0.5M
2024-11-21 14.71 14.71 14.15 14.28 0.7M
2024-11-20 14.47 15.01 14.26 14.62 0.6M
2024-11-19 14.29 14.77 14.19 14.51 0.4M
2024-11-18 15.49 15.73 14.35 14.43 0.7M
2024-11-15 15.89 16.05 14.90 15.70 0.9M
2024-11-14 16.14 16.48 15.67 15.77 0.5M
2024-11-13 16.87 17.21 16.30 16.43 0.6M
2024-11-12 17.37 17.76 16.74 16.77 0.4M
2024-11-11 18.24 18.98 17.63 17.75 1.1M
2024-11-08 16.47 17.92 16.41 17.85 1.1M
2024-11-07 16.13 16.75 15.30 16.46 2.5M
2024-11-06 16.23 16.43 15.24 15.73 1.0M
2024-11-05 15.41 15.50 15.03 15.29 0.5M
2024-11-04 15.24 16.00 15.07 15.56 0.6M
2024-11-01 15.43 15.78 15.19 15.50 0.8M
2024-10-31 16.01 16.13 15.00 15.30 0.5M
2024-10-30 16.27 16.71 15.96 16.00 0.4M
2024-10-29 16.33 17.23 16.18 16.41 0.9M
2024-10-28 16.51 16.97 16.27 16.66 0.7M
2024-10-25 18.15 18.45 16.04 16.32 1.0M
2024-10-24 17.91 18.98 17.31 17.83 1.9M
2024-10-23 16.70 17.56 16.44 17.33 1.4M
2024-10-22 16.80 17.15 16.74 16.80 0.8M
2024-10-21 17.95 18.12 16.46 16.97 1.1M
2024-10-18 18.35 18.64 18.11 18.44 0.5M
2024-10-17 18.00 18.46 17.76 18.24 0.9M
2024-10-16 18.00 18.35 17.61 17.86 0.9M
2024-10-15 17.96 18.29 17.75 17.78 0.5M
2024-10-14 18.36 18.70 17.93 18.09 0.4M
2024-10-11 16.99 18.40 16.88 18.37 1.0M
2024-10-10 17.41 17.55 15.91 17.10 1.2M
2024-10-09 17.32 17.90 17.22 17.74 0.4M
2024-10-08 18.47 18.72 17.46 17.47 0.9M
2024-10-07 16.78 17.72 16.72 17.30 0.7M
2024-10-04 15.62 16.70 15.51 16.65 0.6M
2024-10-03 15.19 16.06 15.12 15.31 0.8M
2024-10-02 15.55 15.67 15.07 15.39 0.5M
2024-10-01 15.25 15.44 14.81 15.42 0.4M
2024-09-30 15.36 15.76 15.15 15.29 0.8M
2024-09-27 15.69 15.73 15.28 15.41 0.3M
2024-09-26 15.59 15.73 15.22 15.39 0.3M
2024-09-25 15.62 15.75 15.17 15.27 0.5M
2024-09-24 15.74 15.75 15.32 15.60 0.3M
2024-09-23 16.53 16.57 15.70 15.71 0.8M
2024-09-20 16.89 17.04 16.39 16.48 1.3M
2024-09-19 17.04 17.31 16.64 16.80 0.5M
2024-09-18 16.73 17.26 16.42 16.49 0.5M
2024-09-17 16.97 17.31 16.60 16.73 0.5M
2024-09-16 18.01 18.02 16.79 16.90 0.6M
2024-09-13 17.63 18.28 17.42 17.95 0.6M
2024-09-12 16.97 17.59 16.78 17.39 0.4M
2024-09-11 16.54 17.35 16.34 16.97 0.7M
2024-09-10 16.33 16.78 16.03 16.68 0.3M
2024-09-09 15.30 16.52 15.30 16.31 0.5M
2024-09-06 16.18 16.40 15.58 15.72 0.4M
2024-09-05 16.35 16.41 16.07 16.15 0.3M
2024-09-04 16.52 16.86 15.96 16.32 0.3M
2024-09-03 16.90 17.67 16.26 16.57 0.5M
2024-08-30 17.38 17.58 16.64 17.12 0.4M
2024-08-29 17.47 17.73 17.06 17.33 0.4M
2024-08-28 17.33 17.45 16.76 17.26 0.5M
2024-08-27 17.84 18.00 17.12 17.49 0.4M
2024-08-26 18.25 18.27 17.66 17.93 0.5M
2024-08-23 17.88 18.42 17.54 18.01 0.8M
2024-08-22 17.71 18.06 17.38 17.69 0.7M
2024-08-21 17.80 18.13 17.43 17.66 0.9M
2024-08-20 17.18 18.75 17.18 17.68 1.4M
2024-08-19 15.85 17.37 15.77 17.31 0.8M
2024-08-16 15.71 15.94 15.34 15.60 0.5M
2024-08-15 15.22 15.89 15.05 15.73 0.6M
2024-08-14 15.68 15.71 14.54 14.65 0.7M
2024-08-13 14.97 15.74 14.81 15.64 0.6M
2024-08-12 15.49 15.49 14.62 14.95 0.7M
2024-08-09 14.90 15.74 14.21 15.61 0.8M
2024-08-08 14.11 14.30 13.52 13.69 0.7M
2024-08-07 14.84 15.06 13.96 14.00 0.5M
2024-08-06 13.90 14.92 13.56 14.48 0.5M
2024-08-05 14.17 14.30 13.72 13.78 0.6M
2024-08-02 15.01 15.15 14.61 15.05 0.6M
2024-08-01 16.30 16.30 15.47 15.71 0.5M
2024-07-31 15.93 16.90 15.58 16.41 0.7M
2024-07-30 15.95 16.09 15.23 15.78 0.5M
2024-07-29 15.85 16.08 15.62 15.87 0.4M
2024-07-26 15.33 15.91 15.08 15.81 0.4M
2024-07-25 14.60 15.15 14.25 14.98 0.5M
2024-07-24 14.51 15.05 14.47 14.57 0.4M
2024-07-23 14.37 14.85 14.16 14.60 0.4M
2024-07-22 14.39 14.51 14.01 14.47 0.6M
2024-07-19 14.81 15.07 14.13 14.28 0.5M
2024-07-18 15.40 15.67 14.69 14.73 0.5M
2024-07-17 15.74 16.15 15.41 15.48 0.5M
2024-07-16 15.59 16.15 15.55 15.89 0.6M
2024-07-15 15.20 15.53 15.10 15.42 0.4M
2024-07-12 15.17 15.46 14.81 15.11 0.4M
2024-07-11 14.37 15.32 14.20 14.92 0.7M
2024-07-10 14.13 14.30 13.61 13.94 0.7M
2024-07-09 13.70 14.15 13.57 14.08 0.3M
2024-07-08 14.19 14.43 13.76 13.84 0.6M
2024-07-05 13.87 14.35 13.61 14.12 0.9M
2024-07-03 14.82 15.04 14.34 14.36 0.2M
2024-07-02 15.32 15.34 14.25 14.65 0.7M
2024-07-01 15.19 15.47 14.97 15.30 0.4M
2024-06-28 15.32 15.42 14.75 15.23 2.2M
2024-06-27 15.16 15.34 14.75 15.17 0.7M
2024-06-26 15.70 15.87 15.16 15.16 0.6M
2024-06-25 16.32 16.42 15.53 15.83 0.9M
2024-06-24 16.50 16.78 16.17 16.41 0.5M
2024-06-21 16.42 16.82 16.01 16.35 3.7M
2024-06-20 15.78 16.36 15.47 16.19 0.7M
2024-06-18 16.20 16.20 15.35 15.99 1.0M
2024-06-17 16.87 16.90 16.03 16.20 1.1M
2024-06-14 16.86 17.18 16.43 16.97 1.4M
2024-06-13 15.78 17.08 15.65 17.00 0.9M
2024-06-12 16.25 16.49 15.61 15.81 0.8M
2024-06-11 15.88 16.01 15.41 15.65 0.5M
2024-06-10 15.27 16.11 15.12 16.09 0.7M
2024-06-07 15.75 16.06 15.47 15.50 0.5M
2024-06-06 16.27 16.31 15.77 15.90 0.5M
2024-06-05 16.07 16.34 15.80 16.28 0.6M
2024-06-04 15.88 16.18 15.36 16.00 0.5M
2024-06-03 15.82 17.09 15.55 15.84 1.4M
2024-05-31 14.98 15.32 14.69 15.07 0.6M
2024-05-30 15.24 15.40 14.71 14.93 0.8M
2024-05-29 15.32 15.41 15.03 15.15 0.5M
2024-05-28 16.32 16.53 15.53 15.67 0.7M
2024-05-24 17.23 17.29 16.03 16.12 0.6M
2024-05-23 16.64 16.79 16.03 16.28 0.8M
2024-05-22 17.13 17.56 16.73 16.75 0.7M
2024-05-21 16.66 17.43 16.58 17.24 0.5M
2024-05-20 16.93 17.18 16.60 16.78 0.5M
2024-05-17 17.50 17.51 16.87 16.90 0.5M
2024-05-16 17.58 17.81 17.15 17.46 0.6M
2024-05-15 17.47 18.07 17.26 17.55 0.9M
2024-05-14 17.50 18.00 17.02 17.11 0.5M
2024-05-13 17.00 17.51 16.82 17.21 0.7M
2024-05-10 16.21 17.95 16.21 16.71 1.0M
2024-05-09 16.96 17.70 15.87 16.15 1.0M
2024-05-08 15.34 15.56 15.03 15.26 0.5M
2024-05-07 15.95 16.08 15.43 15.56 0.4M
2024-05-06 15.77 16.17 15.54 15.95 0.3M
2024-05-03 15.97 16.36 15.49 15.70 0.5M
2024-05-02 15.70 15.80 15.31 15.50 0.5M
2024-05-01 15.27 16.38 15.13 15.50 0.6M
2024-04-30 15.38 15.69 15.14 15.23 0.6M
2024-04-29 15.32 15.93 15.20 15.63 0.6M
2024-04-26 14.73 15.62 14.59 15.55 0.5M
2024-04-25 15.19 15.19 14.65 14.73 0.5M
2024-04-24 15.49 15.85 14.71 15.43 0.5M
2024-04-23 14.77 15.62 14.57 15.50 0.6M
2024-04-22 14.67 15.19 14.51 14.68 0.5M
2024-04-19 14.77 15.19 14.10 14.59 0.6M
2024-04-18 14.74 14.94 14.51 14.84 0.9M
2024-04-17 15.95 16.04 14.79 14.84 0.8M
2024-04-16 16.32 16.62 15.85 15.87 0.3M
2024-04-15 16.56 16.66 16.03 16.29 0.4M
2024-04-12 17.21 17.50 16.17 16.58 0.5M
2024-04-11 16.92 17.37 16.66 17.29 0.4M
2024-04-10 16.91 17.12 16.50 16.73 0.5M
2024-04-09 17.04 17.64 16.83 17.45 0.5M
2024-04-08 17.41 17.56 16.69 16.97 0.3M
2024-04-05 17.08 17.35 16.61 17.34 0.5M
2024-04-04 17.80 18.06 17.21 17.27 0.6M
2024-04-03 17.62 17.84 17.00 17.69 0.6M
2024-04-02 18.03 18.27 17.57 17.72 0.9M
2024-04-01 18.78 18.85 18.22 18.48 0.5M
2024-03-28 18.30 19.11 18.18 18.88 0.7M
2024-03-27 16.90 18.54 16.64 18.21 1.0M
2024-03-26 16.66 16.75 16.31 16.65 0.9M
2024-03-25 16.47 16.69 16.10 16.47 0.6M
2024-03-22 17.15 17.22 16.37 16.43 0.6M
2024-03-21 17.48 18.08 17.22 17.24 0.6M
2024-03-20 17.19 17.67 17.01 17.49 0.5M
2024-03-19 17.16 17.66 17.03 17.30 0.6M
2024-03-18 18.92 18.98 17.16 17.22 1.0M
2024-03-15 18.20 19.18 18.09 18.98 1.6M
2024-03-14 18.77 18.93 18.03 18.32 0.8M
2024-03-13 18.57 19.13 18.57 19.05 0.7M
2024-03-12 18.95 19.01 18.27 18.64 0.8M
2024-03-11 18.05 19.35 18.05 19.01 1.3M
2024-03-08 18.19 18.50 17.76 17.99 0.5M
2024-03-07 19.43 19.69 17.86 17.92 0.6M
2024-03-06 19.00 19.44 18.64 19.36 0.7M
2024-03-05 18.81 19.13 18.51 18.78 0.5M
2024-03-04 19.36 19.36 18.50 19.01 0.5M
2024-03-01 19.20 19.60 18.95 19.10 0.9M
2024-02-29 19.55 20.00 19.00 19.13 1.0M
2024-02-28 19.88 20.11 19.13 19.15 0.8M
2024-02-27 19.71 20.31 19.49 20.18 1.0M
2024-02-26 19.50 20.17 19.28 19.66 1.0M
2024-02-23 19.51 19.68 18.80 19.53 1.3M
2024-02-22 17.00 19.96 16.97 19.67 3.5M
2024-02-21 16.39 16.61 16.07 16.41 0.5M
2024-02-20 16.55 17.04 15.93 16.60 2.2M
2024-02-16 16.15 16.89 16.03 16.80 0.9M
2024-02-15 16.13 16.51 15.98 16.41 1.0M
2024-02-14 15.48 16.08 15.27 15.96 0.6M
2024-02-13 15.77 15.85 15.13 15.27 0.9M
2024-02-12 16.13 16.91 15.91 16.46 0.9M
2024-02-09 15.30 16.12 15.22 15.81 0.9M
2024-02-08 14.83 15.32 14.74 15.21 0.7M
2024-02-07 15.31 15.31 14.76 14.83 0.6M
2024-02-06 15.16 15.61 15.13 15.32 0.6M
2024-02-05 14.80 15.40 14.76 15.22 0.7M
2024-02-02 15.55 15.72 14.62 14.96 0.9M
2024-02-01 15.92 16.41 15.50 15.85 1.4M
2024-01-31 15.70 16.10 15.12 15.14 1.3M
2024-01-30 16.11 16.77 15.17 15.72 2.1M
2024-01-29 15.10 15.41 14.80 15.30 0.6M
2024-01-26 15.45 15.67 14.97 15.13 0.3M
2024-01-25 15.36 15.71 15.05 15.26 0.6M
2024-01-24 15.58 15.58 15.02 15.25 0.6M
2024-01-23 15.41 15.72 15.05 15.44 1.0M
2024-01-22 15.37 15.86 14.84 15.11 0.8M
2024-01-19 16.41 16.41 15.20 15.34 1.9M
2024-01-18 17.09 17.42 16.27 16.37 0.8M
2024-01-17 16.82 17.03 16.54 17.00 0.5M
2024-01-16 17.19 17.19 16.33 16.90 0.6M
2024-01-12 17.45 18.05 17.43 17.51 0.4M
2024-01-11 17.57 17.70 17.29 17.35 0.6M
2024-01-10 18.56 18.92 17.58 17.89 0.4M
2024-01-09 18.60 19.00 18.39 18.64 0.6M
2024-01-08 17.73 18.82 17.32 18.78 1.0M
2024-01-05 18.61 18.90 17.70 17.73 0.7M
2024-01-04 19.73 20.10 18.98 19.00 0.9M
2024-01-03 19.49 19.97 19.12 19.73 0.7M
2024-01-02 19.03 20.27 18.83 19.68 0.6M