Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.110 2.150 1.950 2.000 1,385,742 -0.10(-4.99%)
Oct 30, 2019 2.290 2.301 2.080 2.105 1,353,538 -0.19(-8.48%)
Oct 29, 2019 2.450 2.482 2.300 2.300 1,113,363 -0.14(-5.74%)
Oct 28, 2019 2.380 2.510 2.380 2.440 5,050,932 +0.09(+3.83%)
Oct 25, 2019 2.360 2.400 2.310 2.350 850,100 +0.00(+0.00%)
Oct 24, 2019 2.360 2.360 2.250 2.350 1,556,740 +0.01(+0.43%)
Oct 23, 2019 2.370 2.440 2.330 2.340 1,186,147 -0.04(-1.68%)
Oct 22, 2019 2.400 2.444 2.350 2.380 411,559 -0.02(-0.83%)
Oct 21, 2019 2.400 2.450 2.320 2.400 1,153,921 +0.02(+0.63%)
Oct 18, 2019 2.490 2.550 2.380 2.385 970,800 -0.12(-4.60%)
Oct 17, 2019 2.490 2.600 2.470 2.500 924,948 +0.01(+0.40%)
Oct 16, 2019 2.550 2.740 2.480 2.490 1,567,631 -0.01(-0.40%)
Oct 15, 2019 2.390 2.500 2.370 2.500 1,142,491 +0.11(+4.60%)
Oct 14, 2019 2.440 2.510 2.380 2.390 384,173 -0.05(-2.25%)
Oct 11, 2019 2.410 2.526 2.370 2.445 760,000 +0.04(+1.87%)
Oct 10, 2019 2.400 2.510 2.350 2.400 1,141,522 +0.02(+0.84%)
Oct 09, 2019 2.530 2.530 2.370 2.380 2,184,200 -0.12(-4.61%)
Oct 08, 2019 2.590 2.595 2.450 2.495 1,010,873 -0.12(-4.77%)
Oct 07, 2019 2.630 2.690 2.560 2.620 724,459 -0.08(-2.96%)
Oct 04, 2019 2.720 2.740 2.570 2.700 827,300 -0.01(-0.37%)
Oct 03, 2019 2.710 2.765 2.620 2.710 1,002,716 +0.00(+0.18%)
Oct 02, 2019 2.670 2.710 2.550 2.705 1,143,211 +0.02(+0.93%)
Oct 01, 2019 2.870 3.000 2.670 2.680 1,536,044 -0.19(-6.46%)
Sep 30, 2019 3.200 3.200 2.850 2.865 1,270,029 -0.30(-9.62%)
Sep 27, 2019 3.050 3.330 3.040 3.170 1,126,400 +0.12(+4.11%)
Sep 26, 2019 3.140 3.210 3.000 3.045 1,420,582 -0.04(-1.14%)
Sep 25, 2019 3.290 3.290 3.075 3.080 1,112,410 -0.15(-4.64%)
Sep 24, 2019 3.230 3.275 3.030 3.230 1,432,377 +0.00(+0.00%)
Sep 23, 2019 2.890 3.310 2.860 3.230 2,531,994 +0.37(+12.94%)
Sep 20, 2019 2.890 2.960 2.760 2.860 4,867,000 -0.04(-1.38%)
Sep 19, 2019 2.840 3.010 2.800 2.900 2,322,945 +0.08(+2.84%)
Sep 18, 2019 2.900 2.920 2.745 2.820 5,093,639 -0.09(-3.09%)
Sep 17, 2019 3.140 3.140 2.840 2.910 2,365,958 -0.23(-7.32%)
Sep 16, 2019 3.100 3.260 3.020 3.140 1,395,420 +0.06(+1.95%)
Sep 13, 2019 3.160 3.200 3.010 3.080 845,100 -0.07(-2.22%)
Sep 12, 2019 3.300 3.300 3.100 3.150 1,059,321 -0.14(-4.26%)
Sep 11, 2019 3.330 3.360 3.200 3.290 1,122,949 -0.04(-1.20%)
Sep 10, 2019 3.140 3.330 3.100 3.330 1,638,441 +0.18(+5.71%)
Sep 09, 2019 3.170 3.190 3.060 3.150 785,825 +0.01(+0.32%)
Sep 06, 2019 3.140 3.230 3.040 3.140 1,614,000 +0.00(+0.00%)
Sep 05, 2019 2.990 3.200 2.945 3.140 1,439,513 +0.20(+6.80%)
Sep 04, 2019 3.000 3.040 2.850 2.940 1,403,760 -0.02(-0.68%)
Sep 03, 2019 2.970 2.990 2.825 2.960 1,745,202 -0.03(-1.00%)
Aug 30, 2019 3.000 3.039 2.850 2.990 766,300 +0.03(+1.01%)
Aug 29, 2019 3.030 3.100 2.840 2.960 1,794,163 -0.02(-0.67%)
Aug 28, 2019 2.820 3.010 2.790 2.980 1,850,735 +0.17(+6.05%)
Aug 27, 2019 2.730 2.830 2.660 2.810 2,166,483 +0.08(+2.93%)
Aug 26, 2019 2.530 2.740 2.500 2.730 1,564,179 +0.23(+9.20%)
Aug 23, 2019 2.560 2.680 2.490 2.500 1,326,800 -0.07(-2.72%)
Aug 22, 2019 2.680 2.700 2.540 2.570 993,340 -0.10(-3.75%)
Aug 21, 2019 2.730 2.800 2.630 2.670 904,955 -0.01(-0.37%)
Aug 20, 2019 2.670 2.730 2.630 2.680 876,561 +0.00(+0.00%)
Aug 19, 2019 2.600 2.690 2.550 2.680 1,491,586 +0.09(+3.47%)
Aug 16, 2019 2.590 2.630 2.550 2.590 1,743,000 +0.01(+0.39%)
Aug 15, 2019 2.700 2.780 2.540 2.580 1,018,614 -0.12(-4.44%)
Aug 14, 2019 2.810 2.880 2.690 2.700 1,384,029 -0.13(-4.59%)
Aug 13, 2019 2.650 2.850 2.650 2.830 957,557 +0.18(+6.79%)
Aug 12, 2019 2.800 2.890 2.630 2.650 938,665 -0.18(-6.36%)
Aug 09, 2019 2.950 2.950 2.810 2.830 816,200 -0.11(-3.74%)
Aug 08, 2019 2.780 2.942 2.720 2.940 982,281 +0.16(+5.76%)
Aug 07, 2019 2.940 2.950 2.760 2.780 888,805 -0.19(-6.40%)
Aug 06, 2019 2.800 3.090 2.600 2.970 2,770,228 +0.13(+4.58%)
Aug 05, 2019 3.030 3.070 2.800 2.840 1,865,049 -0.22(-7.19%)
Aug 02, 2019 3.100 3.145 2.985 3.060 1,044,000 -0.07(-2.24%)
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