Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.98 USD +0.05 (+0.37%)
Streaming Delayed Price Updated: 11:05 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.110 4.190 4.040 4.050 647,289 -0.06(-1.46%)
Oct 28, 2016 4.280 4.330 4.030 4.110 782,219 -0.20(-4.64%)
Oct 27, 2016 4.620 4.690 4.310 4.310 736,327 -0.27(-5.90%)
Oct 26, 2016 4.480 4.630 4.370 4.580 911,890 +0.08(+1.78%)
Oct 25, 2016 4.650 4.730 4.490 4.500 433,280 -0.12(-2.60%)
Oct 24, 2016 4.510 4.787 4.443 4.620 729,830 +0.11(+2.44%)
Oct 21, 2016 4.470 4.590 4.380 4.510 345,724 +0.01(+0.22%)
Oct 20, 2016 4.180 4.520 4.180 4.500 789,113 +0.32(+7.66%)
Oct 19, 2016 4.120 4.220 4.070 4.180 322,158 +0.02(+0.48%)
Oct 18, 2016 4.010 4.200 4.000 4.160 385,069 +0.17(+4.26%)
Oct 17, 2016 4.010 4.100 3.920 3.990 637,736 -0.05(-1.24%)
Oct 14, 2016 4.210 4.250 4.010 4.040 517,757 -0.12(-2.88%)
Oct 13, 2016 4.050 4.200 4.020 4.160 586,032 +0.07(+1.71%)
Oct 12, 2016 4.280 4.355 4.070 4.090 538,784 -0.20(-4.66%)
Oct 11, 2016 4.440 4.490 4.260 4.290 446,031 -0.19(-4.24%)
Oct 10, 2016 4.400 4.511 4.380 4.480 239,305 +0.11(+2.52%)
Oct 07, 2016 4.450 4.530 4.330 4.370 456,177 -0.08(-1.80%)
Oct 06, 2016 4.580 4.600 4.440 4.450 575,841 -0.15(-3.26%)
Oct 05, 2016 4.550 4.720 4.520 4.600 418,810 +0.07(+1.55%)
Oct 04, 2016 4.620 4.670 4.485 4.530 502,881 -0.05(-1.09%)
Oct 03, 2016 4.380 4.595 4.330 4.580 686,071 +0.17(+3.85%)
Sep 30, 2016 4.460 4.568 4.370 4.410 799,625 -0.04(-0.90%)
Sep 29, 2016 4.670 4.702 4.400 4.450 714,840 -0.25(-5.32%)
Sep 28, 2016 4.760 4.840 4.610 4.700 650,813 -0.06(-1.26%)
Sep 27, 2016 4.690 4.840 4.630 4.760 823,889 +0.05(+1.06%)
Sep 26, 2016 4.750 4.870 4.640 4.710 743,845 +0.00(+0.00%)
Sep 23, 2016 4.780 4.840 4.595 4.710 914,893 -0.05(-1.05%)
Sep 22, 2016 4.730 4.845 4.645 4.760 1,003,398 +0.07(+1.49%)
Sep 21, 2016 4.580 4.725 4.500 4.690 613,029 +0.16(+3.53%)
Sep 20, 2016 4.590 4.707 4.410 4.530 980,811 -0.01(-0.22%)
Sep 19, 2016 4.500 4.720 4.460 4.540 1,264,287 +0.09(+2.02%)
Sep 16, 2016 4.500 4.500 4.330 4.450 1,088,640 -0.06(-1.33%)
Sep 15, 2016 4.240 4.570 4.200 4.510 890,512 +0.25(+5.87%)
Sep 14, 2016 4.250 4.330 4.160 4.260 886,818 +0.01(+0.24%)
Sep 13, 2016 4.300 4.345 4.020 4.250 1,127,412 -0.14(-3.19%)
Sep 12, 2016 4.300 4.390 4.250 4.390 640,519 +0.06(+1.39%)
Sep 09, 2016 4.490 4.590 4.330 4.330 767,253 -0.21(-4.63%)
Sep 08, 2016 4.730 4.840 4.480 4.540 927,053 -0.18(-3.81%)
Sep 07, 2016 4.230 4.789 4.210 4.720 1,604,703 +0.51(+12.11%)
Sep 06, 2016 4.230 4.330 4.200 4.210 351,092 +0.01(+0.24%)
Sep 02, 2016 4.200 4.200 4.200 4.200 322,600 +0.04(+0.96%)
Sep 01, 2016 4.120 4.250 4.070 4.160 393,134 +0.05(+1.22%)
Aug 31, 2016 4.110 4.175 4.010 4.110 700,148 -0.02(-0.48%)
Aug 30, 2016 4.150 4.250 4.110 4.130 334,333 -0.02(-0.48%)
Aug 29, 2016 4.150 4.280 4.082 4.150 477,703 -0.03(-0.72%)
Aug 26, 2016 4.100 4.230 4.060 4.180 627,539 +0.08(+1.95%)
Aug 25, 2016 4.300 4.400 3.980 4.100 1,624,500 -0.29(-6.61%)
Aug 24, 2016 4.650 4.840 4.340 4.390 1,177,798 -0.25(-5.39%)
Aug 23, 2016 4.500 4.820 4.440 4.640 1,008,211 +0.19(+4.27%)
Aug 22, 2016 4.340 4.570 4.220 4.450 543,918 +0.12(+2.77%)
Aug 19, 2016 4.360 4.470 4.280 4.330 584,379 -0.03(-0.69%)
Aug 18, 2016 4.280 4.470 4.190 4.360 812,187 +0.05(+1.16%)
Aug 17, 2016 4.140 4.400 3.950 4.310 1,323,486 -0.06(-1.37%)
Aug 16, 2016 4.640 4.810 4.325 4.370 1,414,238 -0.35(-7.42%)
Aug 15, 2016 5.110 5.190 4.680 4.720 2,130,819 -0.32(-6.35%)
Aug 12, 2016 5.200 5.798 5.000 5.040 6,049,831 +0.01(+0.20%)
Aug 11, 2016 5.030 5.084 4.931 5.030 1,503,809 +0.03(+0.60%)
Aug 10, 2016 4.980 5.150 4.830 5.000 2,685,811 +0.05(+1.01%)
Aug 09, 2016 4.200 5.100 4.180 4.950 3,950,375 +0.76(+18.14%)
Aug 08, 2016 4.210 4.224 4.060 4.190 720,278 +0.05(+1.21%)
Aug 05, 2016 4.100 4.210 4.018 4.140 1,104,019 +0.14(+3.50%)
Aug 04, 2016 4.220 4.220 3.870 4.000 1,882,071 -0.03(-0.74%)
Aug 03, 2016 3.770 4.250 3.730 4.030 2,172,453 +0.26(+6.90%)
Aug 02, 2016 3.690 3.830 3.610 3.770 757,383 +0.07(+1.89%)
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