Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

12.24 USD UNCHANGED
Streaming Delayed Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.840 4.140 3.730 3.910 16,169,840 +0.21(+5.68%)
Apr 29, 2020 3.830 4.000 3.450 3.700 26,606,900 +0.36(+10.78%)
Apr 28, 2020 3.570 3.570 3.210 3.340 7,390,959 -0.21(-5.92%)
Apr 27, 2020 3.700 3.790 3.430 3.550 11,715,149 -0.01(-0.28%)
Apr 24, 2020 3.060 3.645 3.030 3.560 12,318,299 +0.30(+9.20%)
Apr 23, 2020 3.500 3.660 2.750 3.260 28,235,859 -0.19(-5.51%)
Apr 22, 2020 3.400 3.490 3.250 3.450 6,703,445 +0.24(+7.48%)
Apr 21, 2020 3.470 3.510 3.030 3.210 12,899,346 -0.26(-7.49%)
Apr 20, 2020 3.340 3.840 3.330 3.470 21,548,778 +0.11(+3.27%)
Apr 17, 2020 3.080 3.360 2.900 3.360 26,562,100 +0.77(+29.73%)
Apr 16, 2020 2.720 2.900 2.500 2.590 11,972,499 -0.11(-4.07%)
Apr 15, 2020 2.760 2.790 2.550 2.700 8,405,002 -0.06(-2.17%)
Apr 14, 2020 2.430 2.950 2.360 2.760 23,991,578 +0.41(+17.45%)
Apr 13, 2020 2.700 2.750 2.240 2.350 26,989,822 +0.28(+13.53%)
Apr 09, 2020 2.000 2.145 1.992 2.070 9,466,600 +0.07(+3.50%)
Apr 08, 2020 1.950 2.010 1.940 2.000 3,894,979 +0.06(+3.09%)
Apr 07, 2020 2.110 2.150 1.910 1.940 4,799,022 -0.11(-5.37%)
Apr 06, 2020 2.030 2.080 1.970 2.050 4,652,808 +0.10(+5.13%)
Apr 03, 2020 1.940 2.000 1.880 1.950 2,958,900 -0.04(-2.01%)
Apr 02, 2020 1.920 1.990 1.800 1.990 4,298,759 +0.10(+5.29%)
Apr 01, 2020 1.950 2.010 1.820 1.890 4,536,410 -0.11(-5.50%)
Mar 31, 2020 1.970 2.070 1.930 2.000 4,053,297 +0.01(+0.50%)
Mar 30, 2020 2.000 2.020 1.900 1.990 6,103,442 +0.08(+4.19%)
Mar 27, 2020 1.940 2.030 1.910 1.910 2,676,300 -0.08(-4.02%)
Mar 26, 2020 2.030 2.150 1.920 1.990 4,529,548 -0.02(-1.00%)
Mar 25, 2020 2.030 2.100 1.950 2.010 4,157,849 +0.01(+0.50%)
Mar 24, 2020 2.030 2.100 1.890 2.000 4,412,292 +0.04(+2.04%)
Mar 23, 2020 1.910 2.030 1.780 1.960 4,249,792 +0.09(+4.81%)
Mar 20, 2020 2.020 2.130 1.750 1.870 7,970,900 -0.09(-4.59%)
Mar 19, 2020 1.690 2.480 1.660 1.960 13,642,956 +0.36(+22.50%)
Mar 18, 2020 1.800 2.080 1.580 1.600 7,248,609 -0.22(-12.09%)
Mar 17, 2020 1.890 2.050 1.750 1.820 7,533,828 +0.07(+4.00%)
Mar 16, 2020 2.000 2.190 1.750 1.750 7,076,278 -0.46(-20.81%)
Mar 13, 2020 2.280 2.280 1.860 2.210 8,199,500 +0.19(+9.41%)
Mar 12, 2020 2.250 2.750 2.020 2.020 6,939,858 -0.57(-22.01%)
Mar 11, 2020 2.720 2.810 2.290 2.590 10,151,722 -0.22(-7.83%)
Mar 10, 2020 3.620 3.630 2.660 2.810 9,015,170 -0.34(-10.79%)
Mar 09, 2020 4.280 4.350 3.050 3.150 12,129,131 -0.96(-23.36%)
Mar 06, 2020 3.760 4.250 3.700 4.110 15,311,600 +0.28(+7.31%)
Mar 05, 2020 3.790 4.220 3.560 3.830 20,733,316 +0.32(+9.12%)
Mar 04, 2020 3.210 3.700 3.180 3.510 10,787,396 +0.37(+11.78%)
Mar 03, 2020 3.250 3.270 2.930 3.140 7,365,416 -0.12(-3.68%)
Mar 02, 2020 3.080 3.330 2.950 3.260 10,890,393 +0.26(+8.67%)
Feb 28, 2020 2.960 3.140 2.610 3.000 11,143,299 +0.26(+9.49%)
Feb 27, 2020 2.850 3.050 2.550 2.740 12,017,871 +0.21(+8.30%)
Feb 26, 2020 2.300 2.690 2.260 2.530 5,759,135 +0.26(+11.70%)
Feb 25, 2020 2.450 2.520 2.260 2.265 4,388,400 -0.14(-5.82%)
Feb 24, 2020 2.610 2.630 2.320 2.405 3,261,668 -0.15(-5.69%)
Feb 21, 2020 2.730 2.810 2.540 2.550 2,611,100 -0.17(-6.25%)
Feb 20, 2020 2.760 2.810 2.700 2.720 1,733,302 -0.09(-3.20%)
Feb 19, 2020 2.950 2.990 2.740 2.810 3,305,995 -0.11(-3.77%)
Feb 18, 2020 2.800 3.080 2.800 2.920 4,120,237 +0.12(+4.29%)
Feb 14, 2020 2.850 2.880 2.760 2.800 1,430,800 -0.04(-1.41%)
Feb 13, 2020 2.950 2.990 2.810 2.840 2,000,528 -0.07(-2.41%)
Feb 12, 2020 2.890 2.960 2.860 2.910 3,222,674 +0.02(+0.52%)
Feb 11, 2020 2.950 2.980 2.860 2.895 2,796,967 -0.08(-2.53%)
Feb 10, 2020 2.890 2.980 2.850 2.970 1,965,097 +0.07(+2.41%)
Feb 07, 2020 2.940 2.980 2.850 2.900 1,754,000 -0.07(-2.36%)
Feb 06, 2020 3.040 3.090 2.860 2.970 2,291,257 -0.07(-2.30%)
Feb 05, 2020 3.070 3.250 3.030 3.040 1,940,804 -0.05(-1.62%)
Feb 04, 2020 3.170 3.220 2.990 3.090 2,526,210 -0.06(-1.90%)
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