Arcus Biosciences (RCUS)

RCUS
🏛️ Estados Unidos →
13.32
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 19.89 20.79 19.89 20.68 0.9M
2022-12-29 20.01 20.94 19.62 20.25 1.0M
2022-12-28 20.42 20.86 19.31 19.70 1.0M
2022-12-27 20.30 20.47 19.80 20.25 1.1M
2022-12-23 21.46 21.66 20.39 20.41 0.8M
2022-12-22 21.65 21.65 20.71 21.38 1.3M
2022-12-21 20.51 22.79 20.51 22.15 2.5M
2022-12-20 24.05 24.05 20.15 20.59 5.0M
2022-12-19 30.65 31.14 28.26 30.51 1.3M
2022-12-16 30.60 31.59 30.03 30.89 3.3M
2022-12-15 33.25 33.25 30.80 31.00 1.2M
2022-12-14 33.13 34.93 32.65 33.62 1.8M
2022-12-13 32.09 33.11 31.18 33.10 1.4M
2022-12-12 30.29 31.90 29.71 31.39 1.1M
2022-12-09 30.73 31.31 30.37 30.39 0.6M
2022-12-08 31.87 31.87 30.04 31.00 0.8M
2022-12-07 31.50 32.15 31.02 31.44 0.8M
2022-12-06 33.90 33.90 31.69 31.84 1.1M
2022-12-05 35.50 35.50 33.35 33.96 1.4M
2022-12-02 34.12 36.13 33.81 35.71 1.0M
2022-12-01 34.97 35.70 33.48 34.46 1.2M
2022-11-30 31.71 35.62 30.85 35.17 2.4M
2022-11-29 28.98 31.99 28.71 30.51 1.3M
2022-11-28 29.31 30.32 27.57 28.63 1.8M
2022-11-25 26.84 27.24 26.44 26.71 0.2M
2022-11-23 26.86 27.33 26.37 27.17 0.4M
2022-11-22 26.59 27.20 25.97 27.17 0.4M
2022-11-21 27.22 27.22 26.17 26.49 0.5M
2022-11-18 29.37 29.37 26.41 27.31 1.0M
2022-11-17 28.63 28.82 27.79 28.74 0.5M
2022-11-16 29.71 29.94 28.00 28.87 0.5M
2022-11-15 30.90 31.43 29.59 30.05 1.0M
2022-11-14 28.77 30.93 28.28 30.20 0.7M
2022-11-11 27.98 29.78 27.57 28.96 0.9M
2022-11-10 26.00 27.97 25.91 27.93 1.1M
2022-11-09 24.59 24.70 24.07 24.23 0.7M
2022-11-08 22.95 25.58 22.89 24.69 1.0M
2022-11-07 24.72 24.73 22.92 22.95 0.6M
2022-11-04 24.92 24.99 23.29 24.36 1.1M
2022-11-03 24.00 25.77 23.86 24.37 0.7M
2022-11-02 24.70 25.63 24.17 24.48 1.0M
2022-11-01 25.76 26.42 24.58 24.93 1.0M
2022-10-31 27.24 27.65 25.19 25.48 1.0M
2022-10-28 28.81 29.04 27.45 27.75 1.5M
2022-10-27 28.71 29.17 27.94 28.77 0.7M
2022-10-26 27.78 29.12 27.77 28.20 0.9M
2022-10-25 27.76 28.44 27.43 27.81 0.6M
2022-10-24 28.73 28.77 27.03 27.80 0.5M
2022-10-21 27.29 28.61 26.68 28.56 2.3M
2022-10-20 27.04 28.12 26.84 27.00 0.3M
2022-10-19 27.90 28.01 26.68 26.94 0.5M
2022-10-18 28.53 28.70 27.50 28.16 0.4M
2022-10-17 26.95 28.14 26.50 27.96 0.5M
2022-10-14 27.56 28.02 26.60 26.64 0.4M
2022-10-13 25.77 27.27 25.15 27.12 0.3M
2022-10-12 26.75 27.18 25.65 26.80 0.4M
2022-10-11 26.54 28.08 26.12 27.11 0.5M
2022-10-10 26.66 26.79 25.52 26.15 0.4M
2022-10-07 28.46 28.61 26.43 26.77 0.7M
2022-10-06 27.53 29.83 27.25 29.02 1.2M
2022-10-05 26.42 28.15 26.40 27.82 0.5M
2022-10-04 26.60 27.15 26.19 26.90 0.5M
2022-10-03 26.64 27.24 25.64 26.20 0.5M
2022-09-30 26.00 27.18 25.77 26.16 0.5M
2022-09-29 26.33 26.45 25.14 25.53 0.5M
2022-09-28 26.57 27.11 26.10 26.80 0.6M
2022-09-27 25.04 26.61 25.01 25.89 0.8M
2022-09-26 25.29 25.83 24.51 24.52 0.5M
2022-09-23 25.09 25.42 24.48 25.21 0.6M
2022-09-22 24.96 25.44 24.30 25.21 0.5M
2022-09-21 26.40 26.77 25.21 25.25 0.7M
2022-09-20 25.21 27.29 25.19 26.55 0.5M
2022-09-19 25.63 25.96 24.98 25.55 0.7M
2022-09-16 26.28 26.36 24.91 25.92 2.2M
2022-09-15 25.99 27.48 25.73 26.86 0.5M
2022-09-14 25.29 26.04 24.73 25.99 0.6M
2022-09-13 24.80 25.38 24.63 25.08 1.0M
2022-09-12 25.42 25.83 24.94 25.77 0.3M
2022-09-09 25.76 26.35 25.26 25.46 0.4M
2022-09-08 24.15 26.08 24.15 25.70 0.5M
2022-09-07 23.13 24.51 23.13 24.51 0.7M
2022-09-06 25.04 25.04 23.19 23.23 0.6M
2022-09-02 26.05 26.24 24.47 24.80 0.6M
2022-09-01 23.72 25.89 23.52 25.72 0.5M
2022-08-31 24.31 24.78 23.75 24.08 0.5M
2022-08-30 24.96 25.07 23.78 24.09 0.5M
2022-08-29 24.55 25.21 24.09 24.67 0.5M
2022-08-26 26.66 26.66 24.69 25.03 0.6M
2022-08-25 26.07 26.25 25.41 26.25 0.4M
2022-08-24 25.88 26.99 25.19 25.52 0.7M
2022-08-23 25.58 26.29 24.97 26.00 0.7M
2022-08-22 25.52 26.22 24.86 25.28 0.4M
2022-08-19 25.02 26.12 24.76 25.93 0.9M
2022-08-18 26.28 26.28 25.35 25.41 0.6M
2022-08-17 26.94 27.42 26.36 26.40 0.4M
2022-08-16 27.87 28.47 27.22 27.46 0.6M
2022-08-15 27.18 28.44 26.77 28.00 0.5M
2022-08-12 26.27 27.94 25.88 27.20 1.0M
2022-08-11 27.02 27.59 25.57 25.88 0.8M
2022-08-10 26.13 27.55 25.33 27.00 0.9M
2022-08-09 26.31 26.45 24.45 25.23 0.9M
2022-08-08 27.32 27.79 26.42 27.35 0.8M
2022-08-05 26.22 27.57 25.57 27.33 0.7M
2022-08-04 24.83 27.43 24.83 26.85 0.9M
2022-08-03 25.94 27.48 25.93 26.35 0.6M
2022-08-02 24.46 25.90 24.46 25.34 0.5M
2022-08-01 26.20 26.53 24.53 24.87 0.7M
2022-07-29 26.66 26.68 26.01 26.59 0.4M
2022-07-28 27.45 27.45 25.96 27.05 0.4M
2022-07-27 26.71 27.11 25.99 27.07 0.5M
2022-07-26 25.91 27.04 25.49 26.44 0.5M
2022-07-25 26.73 26.73 25.79 26.19 0.5M
2022-07-22 28.39 28.88 26.65 26.84 0.7M
2022-07-21 29.08 29.46 28.51 28.63 0.5M
2022-07-20 28.80 29.86 28.40 28.93 0.5M
2022-07-19 28.22 28.98 27.61 28.68 0.7M
2022-07-18 29.37 29.65 27.48 27.74 0.8M
2022-07-15 30.02 30.36 28.70 29.04 0.7M
2022-07-14 29.88 30.28 29.01 29.54 0.5M
2022-07-13 27.16 30.57 27.16 30.07 0.8M
2022-07-12 27.41 28.04 26.35 27.96 0.7M
2022-07-11 28.66 29.05 27.05 27.38 0.7M
2022-07-08 27.82 28.94 27.66 28.78 0.5M
2022-07-07 28.91 29.99 28.41 28.72 0.9M
2022-07-06 28.36 29.61 28.30 28.57 1.0M
2022-07-05 25.93 28.61 25.93 28.59 1.0M
2022-07-01 25.52 26.58 25.25 26.50 0.6M
2022-06-30 23.84 25.43 23.65 25.34 0.9M
2022-06-29 24.61 24.61 23.82 24.41 0.5M
2022-06-28 25.45 25.66 23.88 24.42 0.5M
2022-06-27 25.77 25.81 24.53 25.31 0.6M
2022-06-24 25.00 26.09 23.93 25.55 1.9M
2022-06-23 23.92 24.98 23.68 24.98 0.9M
2022-06-22 22.71 24.29 22.43 23.52 0.7M
2022-06-21 22.11 24.43 22.00 23.56 1.1M
2022-06-17 20.88 22.54 20.88 22.02 2.3M
2022-06-16 20.55 21.36 20.31 20.72 0.8M
2022-06-15 20.62 22.26 20.53 21.66 0.8M
2022-06-14 19.89 20.76 19.21 20.62 0.7M
2022-06-13 21.63 22.08 19.48 19.77 0.8M
2022-06-10 22.76 23.11 21.59 22.52 1.0M
2022-06-09 23.36 24.05 23.03 23.14 0.7M
2022-06-08 23.10 24.08 23.09 23.62 0.7M
2022-06-07 22.09 23.40 22.09 23.19 0.7M
2022-06-06 22.75 23.00 21.55 22.34 0.8M
2022-06-03 20.47 23.10 20.42 22.51 1.5M
2022-06-02 19.50 20.62 19.14 20.55 0.9M
2022-06-01 19.18 19.63 18.64 19.24 0.6M
2022-05-31 19.19 19.41 18.54 18.95 0.6M
2022-05-27 18.32 19.95 18.32 19.19 1.7M
2022-05-26 18.21 18.90 18.06 18.20 1.1M
2022-05-25 17.99 19.00 17.99 18.22 1.0M
2022-05-24 18.68 18.85 17.82 17.95 0.9M
2022-05-23 19.18 19.53 18.65 19.08 1.0M
2022-05-20 19.07 19.22 17.83 18.92 1.0M
2022-05-19 18.72 19.94 18.49 18.50 1.5M
2022-05-18 20.14 20.47 18.74 18.87 1.0M
2022-05-17 20.30 21.37 20.11 20.99 0.9M
2022-05-16 19.40 20.97 18.73 19.79 1.3M
2022-05-13 18.89 19.80 18.33 19.37 1.8M
2022-05-12 17.04 18.54 17.00 18.38 3.4M
2022-05-11 17.00 18.00 16.74 17.23 8.2M
2022-05-10 23.86 25.72 22.99 24.01 2.0M
2022-05-09 21.10 21.65 20.49 21.50 1.8M
2022-05-06 22.76 22.93 21.15 21.45 1.1M
2022-05-05 24.60 24.90 22.48 22.81 1.2M
2022-05-04 24.84 25.23 23.10 25.13 0.8M
2022-05-03 25.02 25.99 24.50 24.69 0.5M
2022-05-02 24.04 25.38 23.51 25.33 1.0M
2022-04-29 25.07 26.12 24.04 24.21 0.7M
2022-04-28 25.19 25.39 24.36 24.88 1.4M
2022-04-27 25.45 25.75 24.32 24.98 0.6M
2022-04-26 26.86 26.90 25.36 25.43 0.8M
2022-04-25 27.45 27.80 26.72 27.31 0.6M
2022-04-22 29.08 29.58 27.33 27.40 1.1M
2022-04-21 31.52 31.70 29.21 29.32 0.6M
2022-04-20 31.36 31.53 30.55 31.25 0.5M
2022-04-19 31.34 32.37 30.69 31.33 0.6M
2022-04-18 32.05 32.30 30.97 31.22 0.5M
2022-04-14 31.61 32.02 30.67 31.98 0.7M
2022-04-13 30.80 32.68 30.80 31.87 0.6M
2022-04-12 31.71 32.03 30.32 30.75 0.8M
2022-04-11 33.23 33.59 31.10 31.35 1.0M
2022-04-08 33.96 35.03 33.51 33.70 1.3M
2022-04-07 34.19 35.65 33.00 34.07 1.3M
2022-04-06 37.23 37.65 34.16 35.11 13.1M
2022-04-05 39.13 39.75 36.50 37.73 7.6M
2022-04-04 32.35 35.36 32.28 34.89 1.0M
2022-04-01 31.62 33.12 31.47 31.99 0.7M
2022-03-31 33.37 33.82 31.26 31.56 1.3M
2022-03-30 36.51 36.51 33.36 33.40 1.4M
2022-03-29 36.74 37.46 36.61 37.00 0.9M
2022-03-28 35.95 37.44 35.64 36.50 0.6M
2022-03-25 34.77 36.48 34.49 35.96 0.8M
2022-03-24 33.49 34.84 32.84 34.72 0.8M
2022-03-23 33.99 34.46 32.96 32.98 0.6M
2022-03-22 34.82 35.41 34.02 34.49 0.6M
2022-03-21 35.42 36.12 34.17 34.62 0.5M
2022-03-18 34.50 36.44 33.88 35.95 1.4M
2022-03-17 32.87 34.50 32.63 34.50 0.4M
2022-03-16 31.62 33.42 31.48 33.37 0.6M
2022-03-15 31.18 31.69 30.47 31.65 0.3M
2022-03-14 33.06 33.11 30.83 31.34 0.6M
2022-03-11 34.50 34.60 33.05 33.10 0.3M
2022-03-10 34.21 34.76 33.46 34.54 0.4M
2022-03-09 33.65 34.73 33.51 34.52 0.5M
2022-03-08 32.49 34.98 32.18 33.03 0.5M
2022-03-07 33.85 33.85 32.02 32.76 0.7M
2022-03-04 35.67 36.84 33.14 33.88 0.8M
2022-03-03 37.12 37.42 35.14 36.18 1.5M
2022-03-02 37.27 37.29 36.17 36.63 0.4M
2022-03-01 37.47 38.63 36.43 37.56 0.6M
2022-02-28 36.14 37.36 36.06 37.20 0.8M
2022-02-25 35.50 37.55 34.93 36.50 0.9M
2022-02-24 28.72 35.78 28.72 35.59 1.3M
2022-02-23 30.30 30.77 29.75 30.01 0.6M
2022-02-22 30.04 31.07 29.65 29.86 0.7M
2022-02-18 29.09 30.82 29.09 30.49 0.6M
2022-02-17 28.77 30.11 28.73 29.38 0.9M
2022-02-16 29.29 29.96 28.69 28.92 0.6M
2022-02-15 29.28 30.37 29.28 29.70 0.5M
2022-02-14 29.65 29.92 28.76 28.92 0.5M
2022-02-11 30.69 31.08 29.10 29.32 0.5M
2022-02-10 31.50 33.39 30.14 30.73 0.6M
2022-02-09 30.57 32.31 30.57 32.25 0.6M
2022-02-08 30.06 30.49 29.42 30.30 0.3M
2022-02-07 29.29 30.88 29.29 30.29 0.4M
2022-02-04 29.18 29.79 29.07 29.40 0.6M
2022-02-03 29.07 29.91 28.90 29.28 0.5M
2022-02-02 31.09 31.36 29.86 30.05 0.5M
2022-02-01 31.10 31.56 30.34 31.47 0.6M
2022-01-31 29.72 31.06 29.44 30.80 0.5M
2022-01-28 29.16 29.78 28.09 29.75 0.5M
2022-01-27 31.31 31.31 29.08 29.28 0.4M
2022-01-26 31.11 33.40 30.42 30.87 0.6M
2022-01-25 31.04 31.46 29.97 30.85 0.5M
2022-01-24 30.36 32.02 29.43 31.75 0.6M
2022-01-21 32.24 33.00 31.06 31.09 0.6M
2022-01-20 33.58 35.05 32.32 32.37 0.7M
2022-01-19 34.48 35.13 33.16 33.50 0.7M
2022-01-18 34.97 35.48 34.25 34.36 0.7M
2022-01-14 35.92 36.56 34.77 35.81 0.6M
2022-01-13 37.09 37.40 36.27 36.40 0.7M
2022-01-12 38.59 38.97 36.47 36.98 1.0M
2022-01-11 37.70 39.93 37.21 39.31 1.1M
2022-01-10 37.39 37.64 35.39 37.56 1.0M
2022-01-07 38.16 39.69 36.79 37.36 0.7M
2022-01-06 38.68 40.36 38.29 38.44 0.9M
2022-01-05 40.29 40.75 38.90 38.91 0.6M
2022-01-04 41.48 41.95 39.46 40.29 0.4M
2022-01-03 40.51 42.05 40.06 41.83 0.9M