Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.76 USD -0.06 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.440 9.630 8.950 8.990 722,861 -0.43(-4.56%)
Oct 29, 2015 9.390 9.640 9.330 9.420 841,320 +0.03(+0.32%)
Oct 28, 2015 8.970 9.400 8.850 9.390 838,685 +0.46(+5.15%)
Oct 27, 2015 8.850 9.040 8.730 8.930 510,278 +0.07(+0.79%)
Oct 26, 2015 8.810 9.050 8.640 8.860 373,918 +0.07(+0.80%)
Oct 23, 2015 8.510 8.860 8.420 8.790 730,560 +0.33(+3.90%)
Oct 22, 2015 8.300 8.420 8.090 8.460 600,475 +0.18(+2.17%)
Oct 21, 2015 8.410 8.560 8.010 8.280 874,550 -0.03(-0.36%)
Oct 20, 2015 8.680 8.730 8.250 8.310 952,456 -0.39(-4.48%)
Oct 19, 2015 8.810 9.070 8.480 8.700 735,426 -0.14(-1.58%)
Oct 16, 2015 9.170 9.390 8.670 8.840 797,393 -0.29(-3.18%)
Oct 15, 2015 8.590 9.150 8.440 9.130 827,692 +0.47(+5.43%)
Oct 14, 2015 8.540 8.850 8.330 8.660 1,196,406 +0.15(+1.76%)
Oct 13, 2015 8.960 9.010 8.390 8.510 1,603,289 -0.60(-6.53%)
Oct 12, 2015 9.210 9.348 8.750 9.105 1,319,802 +0.30(+3.47%)
Oct 09, 2015 9.160 9.610 8.575 8.800 3,160,392 -0.95(-9.74%)
Oct 08, 2015 11.52 11.74 8.010 9.750 5,297,123 -2.12(-17.86%)
Oct 07, 2015 11.83 12.28 11.48 11.87 868,958 +0.15(+1.28%)
Oct 06, 2015 12.27 12.54 11.43 11.72 668,074 -0.61(-4.95%)
Oct 05, 2015 12.51 12.88 12.08 12.33 579,763 -0.11(-0.88%)
Oct 02, 2015 11.50 12.48 11.36 12.44 1,040,878 +0.83(+7.15%)
Oct 01, 2015 11.48 11.64 11.20 11.61 996,706 +0.21(+1.84%)
Sep 30, 2015 11.24 11.64 10.98 11.40 1,229,623 +0.30(+2.70%)
Sep 29, 2015 11.42 11.76 10.91 11.10 1,453,030 -0.36(-3.14%)
Sep 28, 2015 11.06 11.50 10.42 11.46 1,782,619 +0.28(+2.50%)
Sep 25, 2015 12.56 12.56 11.03 11.18 1,112,876 -1.18(-9.55%)
Sep 24, 2015 12.60 12.62 11.87 12.36 528,069 -0.31(-2.45%)
Sep 23, 2015 12.56 12.96 12.26 12.67 826,924 +0.19(+1.52%)
Sep 22, 2015 12.83 12.90 12.13 12.48 978,423 -0.54(-4.15%)
Sep 21, 2015 13.52 13.59 12.55 13.02 994,624 -0.27(-2.03%)
Sep 18, 2015 13.61 13.98 13.20 13.29 1,180,772 -0.54(-3.90%)
Sep 17, 2015 13.40 14.00 13.26 13.83 725,061 +0.47(+3.52%)
Sep 16, 2015 13.06 13.46 12.95 13.36 629,584 +0.26(+1.98%)
Sep 15, 2015 13.13 13.25 12.95 13.10 406,867 +0.03(+0.23%)
Sep 14, 2015 12.98 13.09 12.85 13.07 664,876 +0.13(+1.00%)
Sep 11, 2015 12.32 12.95 12.26 12.94 820,414 +0.47(+3.77%)
Sep 10, 2015 11.77 12.56 11.77 12.47 1,007,232 +0.72(+6.13%)
Sep 09, 2015 12.13 12.23 11.67 11.75 821,219 -0.39(-3.21%)
Sep 08, 2015 11.69 12.19 11.60 12.14 679,747 +0.62(+5.38%)
Sep 04, 2015 11.02 11.52 11.52 11.52 481,900 +0.39(+3.50%)
Sep 03, 2015 11.58 11.75 11.09 11.13 648,877 -0.35(-3.05%)
Sep 02, 2015 11.31 11.48 11.03 11.48 731,532 +0.26(+2.32%)
Sep 01, 2015 11.42 11.70 11.03 11.22 2,411,010 -0.42(-3.61%)
Aug 31, 2015 11.63 12.16 11.52 11.64 1,146,255 +0.22(+1.93%)
Aug 28, 2015 11.10 11.43 11.03 11.42 424,931 +0.21(+1.87%)
Aug 27, 2015 11.10 11.56 11.01 11.21 583,538 +0.23(+2.09%)
Aug 26, 2015 11.08 11.40 10.42 10.98 948,563 +0.16(+1.48%)
Aug 25, 2015 11.80 11.94 10.80 10.82 1,291,409 -0.57(-5.00%)
Aug 24, 2015 11.20 12.16 11.02 11.39 1,358,418 -0.60(-5.00%)
Aug 21, 2015 11.22 12.44 11.22 11.99 1,022,810 +0.52(+4.53%)
Aug 20, 2015 11.63 12.18 11.45 11.47 1,393,092 -0.27(-2.30%)
Aug 19, 2015 11.77 11.93 11.42 11.74 679,353 -0.13(-1.10%)
Aug 18, 2015 12.09 12.21 11.84 11.87 631,751 -0.31(-2.55%)
Aug 17, 2015 11.79 12.18 11.50 12.18 650,623 +0.50(+4.28%)
Aug 14, 2015 11.61 11.74 11.14 11.68 788,633 +0.21(+1.83%)
Aug 13, 2015 11.60 11.81 11.35 11.47 888,689 -0.15(-1.29%)
Aug 12, 2015 11.35 11.66 10.95 11.62 876,030 +0.18(+1.57%)
Aug 11, 2015 12.44 12.47 11.38 11.44 1,240,458 -0.82(-6.69%)
Aug 10, 2015 11.03 12.86 10.96 12.26 2,672,164 +1.36(+12.48%)
Aug 07, 2015 13.58 13.80 10.26 10.90 4,617,532 -3.37(-23.62%)
Aug 06, 2015 14.92 15.01 14.17 14.27 771,200 -0.61(-4.10%)
Aug 05, 2015 15.05 15.27 14.81 14.88 481,173 -0.07(-0.47%)
Aug 04, 2015 15.25 15.45 14.84 14.95 446,777 -0.26(-1.71%)
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