Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.91 USD -0.22 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.910 4.910 4.910 0 -0.18(-3.54%)
Dec 28, 2017 5.250 5.250 5.020 5.090 735,722 -0.13(-2.49%)
Dec 27, 2017 5.140 5.230 5.100 5.220 742,740 +0.08(+1.56%)
Dec 26, 2017 5.060 5.160 4.980 5.140 538,783 +0.05(+0.98%)
Dec 22, 2017 5.020 5.090 4.880 5.090 789,538 +0.09(+1.80%)
Dec 21, 2017 5.020 5.070 4.980 5.000 512,375 -0.04(-0.79%)
Dec 20, 2017 5.040 5.090 4.926 5.040 706,486 +0.03(+0.60%)
Dec 19, 2017 5.020 5.100 4.920 5.010 659,739 +0.01(+0.20%)
Dec 18, 2017 5.040 5.080 4.930 5.000 791,463 +0.00(+0.00%)
Dec 15, 2017 4.860 5.030 4.780 5.000 3,973,376 +0.15(+3.09%)
Dec 14, 2017 4.960 5.050 4.810 4.850 702,876 -0.12(-2.41%)
Dec 13, 2017 4.860 5.125 4.860 4.970 1,251,493 +0.09(+1.84%)
Dec 12, 2017 5.010 5.020 4.860 4.880 851,085 -0.14(-2.79%)
Dec 11, 2017 5.290 5.290 4.935 5.020 1,111,472 -0.19(-3.65%)
Dec 08, 2017 4.620 5.260 4.600 5.210 3,231,308 +0.64(+14.00%)
Dec 07, 2017 4.610 4.735 4.570 4.570 648,269 -0.02(-0.44%)
Dec 06, 2017 4.660 4.750 4.530 4.590 554,228 -0.11(-2.34%)
Dec 05, 2017 4.710 4.830 4.640 4.700 590,587 -0.02(-0.42%)
Dec 04, 2017 4.990 5.027 4.690 4.720 882,637 -0.21(-4.26%)
Dec 01, 2017 5.080 5.140 4.830 4.930 818,509 -0.15(-2.95%)
Nov 30, 2017 4.690 5.100 4.690 5.080 1,266,016 +0.40(+8.55%)
Nov 29, 2017 4.800 4.940 4.640 4.680 809,589 -0.09(-1.89%)
Nov 28, 2017 4.670 4.795 4.450 4.770 1,138,639 +0.13(+2.80%)
Nov 27, 2017 4.680 4.790 4.500 4.640 789,382 -0.06(-1.28%)
Nov 24, 2017 4.660 4.750 4.580 4.700 321,065 +0.06(+1.29%)
Nov 22, 2017 4.550 4.700 4.510 4.640 448,247 +0.11(+2.43%)
Nov 21, 2017 4.530 4.640 4.490 4.530 531,503 +0.02(+0.44%)
Nov 20, 2017 4.550 4.610 4.490 4.510 449,547 -0.01(-0.22%)
Nov 17, 2017 4.610 4.700 4.430 4.520 2,299,940 -0.11(-2.38%)
Nov 16, 2017 4.600 4.790 4.560 4.630 1,363,492 +0.04(+0.87%)
Nov 15, 2017 4.660 4.790 4.580 4.590 720,675 -0.13(-2.75%)
Nov 14, 2017 4.720 4.800 4.680 4.720 509,221 -0.04(-0.84%)
Nov 13, 2017 4.800 4.800 4.640 4.760 628,040 -0.06(-1.24%)
Nov 10, 2017 4.830 5.000 4.810 4.820 596,213 -0.03(-0.62%)
Nov 09, 2017 4.630 4.935 4.630 4.850 957,608 +0.15(+3.19%)
Nov 08, 2017 4.500 4.710 4.390 4.700 2,825,481 +0.00(+0.00%)
Nov 07, 2017 4.700 5.000 4.650 4.700 1,115,804 -0.15(-3.09%)
Nov 06, 2017 4.730 4.910 4.700 4.850 767,290 +0.17(+3.63%)
Nov 03, 2017 4.500 4.690 4.490 4.680 1,177,648 +0.14(+3.08%)
Nov 02, 2017 4.450 4.590 4.400 4.540 1,068,912 +0.06(+1.34%)
Nov 01, 2017 4.520 4.540 4.330 4.480 1,389,972 -0.02(-0.44%)
Oct 31, 2017 4.440 4.530 4.380 4.500 1,024,341 +0.07(+1.58%)
Oct 30, 2017 4.450 4.540 4.350 4.430 784,917 +0.01(+0.23%)
Oct 27, 2017 4.230 4.440 4.160 4.420 1,354,028 +0.26(+6.25%)
Oct 26, 2017 4.200 4.250 4.120 4.160 1,042,571 -0.08(-1.89%)
Oct 25, 2017 4.330 4.340 4.180 4.240 879,441 -0.11(-2.53%)
Oct 24, 2017 4.370 4.410 4.180 4.350 1,481,946 -0.02(-0.46%)
Oct 23, 2017 4.800 4.890 4.365 4.370 1,593,446 -0.43(-8.96%)
Oct 20, 2017 5.110 5.110 4.750 4.800 1,237,109 -0.30(-5.88%)
Oct 19, 2017 5.180 5.180 4.955 5.100 1,071,109 -0.10(-1.92%)
Oct 18, 2017 5.100 5.220 5.077 5.200 815,971 +0.12(+2.36%)
Oct 17, 2017 5.110 5.130 5.027 5.080 556,365 -0.03(-0.59%)
Oct 16, 2017 5.090 5.230 5.010 5.110 1,183,585 +0.06(+1.19%)
Oct 13, 2017 5.180 5.180 4.930 5.050 1,325,680 -0.14(-2.70%)
Oct 12, 2017 5.190 5.220 5.120 5.190 1,121,264 +0.00(+0.00%)
Oct 11, 2017 5.170 5.230 5.140 5.190 1,101,546 +0.00(+0.00%)
Oct 10, 2017 5.200 5.215 5.125 5.190 897,971 +0.01(+0.19%)
Oct 09, 2017 5.210 5.270 5.150 5.180 597,478 -0.05(-0.96%)
Oct 06, 2017 5.230 5.250 5.140 5.230 769,862 -0.02(-0.38%)
Oct 05, 2017 5.260 5.350 5.220 5.250 796,013 -0.01(-0.19%)
Oct 04, 2017 5.290 5.290 5.150 5.260 711,240 +0.02(+0.38%)
Oct 03, 2017 5.310 5.310 5.090 5.240 1,900,533 -0.09(-1.69%)
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