Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.82 USD +0.08 (+0.68%)
Streaming Delayed Price Updated: 7:24 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 11.81 12.20 11.68 11.74 4,527,360 -0.24(-2.00%)
Mar 01, 2021 11.27 12.08 11.20 11.98 5,773,057 +1.20(+11.13%)
Feb 26, 2021 10.88 11.09 10.29 10.78 4,942,400 +0.31(+2.96%)
Feb 25, 2021 11.09 11.64 10.37 10.47 7,838,348 -1.34(-11.35%)
Feb 24, 2021 11.17 11.85 10.82 11.81 4,817,578 +0.72(+6.49%)
Feb 23, 2021 10.41 11.29 10.29 11.09 7,453,882 -0.10(-0.89%)
Feb 22, 2021 11.69 12.41 11.06 11.19 8,592,292 -0.34(-2.95%)
Feb 19, 2021 11.00 11.61 10.88 11.53 6,365,400 +0.73(+6.76%)
Feb 18, 2021 10.45 10.96 10.26 10.80 6,015,969 +0.14(+1.31%)
Feb 17, 2021 10.04 10.88 9.950 10.66 5,939,536 +0.32(+3.09%)
Feb 16, 2021 9.700 10.47 9.530 10.34 7,295,837 +0.77(+8.05%)
Feb 12, 2021 9.100 9.760 8.860 9.570 8,617,500 +0.37(+4.02%)
Feb 11, 2021 9.600 9.730 9.170 9.200 5,837,913 -0.35(-3.66%)
Feb 10, 2021 9.860 10.07 9.400 9.550 5,175,193 -0.35(-3.54%)
Feb 09, 2021 10.25 10.26 9.820 9.900 5,355,726 -0.35(-3.41%)
Feb 08, 2021 9.990 10.41 9.830 10.25 6,122,711 +0.46(+4.70%)
Feb 05, 2021 9.660 10.16 9.510 9.790 7,466,000 +0.14(+1.45%)
Feb 04, 2021 10.23 10.27 9.470 9.650 9,441,127 -0.65(-6.31%)
Feb 03, 2021 11.10 11.15 10.12 10.30 9,769,944 -0.23(-2.18%)
Feb 02, 2021 12.79 12.90 9.440 10.53 28,620,649 -1.32(-11.14%)
Feb 01, 2021 10.75 12.04 10.21 11.85 37,234,622 +3.33(+39.08%)
Jan 29, 2021 8.820 9.060 8.370 8.520 4,906,400 -0.19(-2.18%)
Jan 28, 2021 8.980 9.240 8.460 8.710 4,768,762 -0.05(-0.57%)
Jan 27, 2021 8.890 9.160 8.690 8.760 5,522,934 -0.40(-4.37%)
Jan 26, 2021 9.260 9.480 9.050 9.160 4,768,656 +0.00(+0.00%)
Jan 25, 2021 9.090 9.250 8.770 9.160 5,173,570 -0.05(-0.54%)
Jan 22, 2021 9.540 9.780 8.870 9.210 9,074,200 +0.06(+0.66%)
Jan 21, 2021 9.260 9.330 9.050 9.150 4,027,975 -0.09(-0.97%)
Jan 20, 2021 9.040 9.400 8.840 9.240 4,891,947 +0.18(+1.99%)
Jan 19, 2021 8.940 9.350 8.860 9.060 6,021,388 +0.26(+2.95%)
Jan 15, 2021 8.560 8.990 8.390 8.800 5,880,400 +0.21(+2.44%)
Jan 14, 2021 8.190 8.680 8.120 8.590 5,097,801 +0.44(+5.40%)
Jan 13, 2021 8.060 8.410 7.900 8.150 4,621,480 +0.11(+1.37%)
Jan 12, 2021 7.650 8.250 7.550 8.040 4,971,928 +0.53(+7.06%)
Jan 11, 2021 7.700 7.750 7.450 7.510 3,923,959 -0.23(-2.97%)
Jan 08, 2021 7.830 7.995 7.575 7.740 3,972,800 +0.00(+0.00%)
Jan 07, 2021 7.760 7.890 7.530 7.740 3,842,220 +0.19(+2.52%)
Jan 06, 2021 7.390 7.790 7.360 7.550 5,282,124 +0.18(+2.44%)
Jan 05, 2021 7.350 7.460 7.270 7.370 3,275,023 -0.01(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear