Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.05 15.67 14.77 14.93 1,668,107 +0.51(+3.54%)
Jun 29, 2015 14.49 14.90 14.38 14.42 997,793 -0.20(-1.37%)
Jun 26, 2015 14.66 15.00 14.45 14.62 1,004,657 +0.05(+0.34%)
Jun 25, 2015 14.43 14.78 14.27 14.57 1,090,269 +0.19(+1.32%)
Jun 24, 2015 14.84 15.22 14.07 14.38 1,809,003 -0.86(-5.64%)
Jun 23, 2015 15.80 16.00 15.17 15.24 1,338,095 -0.53(-3.36%)
Jun 22, 2015 15.74 16.43 15.67 15.77 2,394,321 +0.16(+1.02%)
Jun 19, 2015 14.56 15.83 14.52 15.61 3,435,701 +1.12(+7.77%)
Jun 18, 2015 13.21 14.52 13.21 14.48 2,273,144 +1.30(+9.90%)
Jun 17, 2015 12.60 13.26 12.60 13.18 1,024,926 +0.53(+4.19%)
Jun 16, 2015 12.36 12.74 11.89 12.65 2,347,942 +0.28(+2.26%)
Jun 15, 2015 12.49 12.53 12.27 12.37 586,313 -0.22(-1.75%)
Jun 12, 2015 12.70 12.75 12.40 12.59 389,808 -0.16(-1.25%)
Jun 11, 2015 12.79 12.86 12.63 12.75 442,292 -0.03(-0.23%)
Jun 10, 2015 13.07 13.07 12.72 12.78 611,545 -0.12(-0.93%)
Jun 09, 2015 13.00 13.20 12.82 12.90 524,948 -0.14(-1.07%)
Jun 08, 2015 13.00 13.12 12.74 13.04 785,289 +0.00(+0.00%)
Jun 05, 2015 12.36 13.06 12.29 13.04 980,673 +0.71(+5.76%)
Jun 04, 2015 12.16 12.48 12.07 12.33 702,441 +0.08(+0.65%)
Jun 03, 2015 12.00 12.32 11.80 12.25 592,068 +0.29(+2.42%)
Jun 02, 2015 11.82 12.37 11.65 11.96 751,813 +0.09(+0.76%)
Jun 01, 2015 11.33 12.04 11.13 11.87 1,028,490 +0.66(+5.89%)
May 29, 2015 11.16 11.65 11.14 11.21 925,573 +0.04(+0.36%)
May 28, 2015 11.27 11.41 11.06 11.17 460,120 -0.15(-1.33%)
May 27, 2015 11.29 11.57 11.19 11.32 745,945 +0.04(+0.35%)
May 26, 2015 11.36 11.50 11.18 11.28 401,296 -0.14(-1.23%)
May 22, 2015 11.29 11.42 11.42 11.42 438,300 +0.12(+1.06%)
May 21, 2015 11.37 11.56 11.26 11.30 410,095 -0.09(-0.79%)
May 20, 2015 11.16 11.59 11.08 11.39 729,167 +0.23(+2.06%)
May 19, 2015 11.02 11.21 10.82 11.16 595,530 +0.18(+1.64%)
May 18, 2015 10.69 11.17 10.46 10.98 711,621 +0.23(+2.14%)
May 15, 2015 10.49 10.79 10.38 10.75 506,454 +0.20(+1.90%)
May 14, 2015 10.36 10.68 10.07 10.55 702,177 +0.25(+2.43%)
May 13, 2015 10.61 10.74 10.08 10.30 896,945 -0.26(-2.46%)
May 12, 2015 10.26 10.63 10.18 10.56 629,873 +0.24(+2.33%)
May 11, 2015 10.14 10.60 10.12 10.32 765,533 +0.23(+2.28%)
May 08, 2015 9.950 10.10 9.540 10.09 846,144 +0.64(+6.77%)
May 07, 2015 9.390 9.620 9.140 9.450 917,844 -0.02(-0.21%)
May 06, 2015 9.320 9.760 9.200 9.470 851,720 +0.21(+2.27%)
May 05, 2015 9.490 9.574 8.990 9.260 812,546 -0.28(-2.88%)
May 04, 2015 9.400 9.930 9.380 9.535 621,469 +0.18(+1.87%)
May 01, 2015 9.370 9.740 9.300 9.360 844,277 +0.07(+0.75%)
Apr 30, 2015 9.360 9.490 9.050 9.290 994,223 -0.16(-1.69%)
Apr 29, 2015 9.530 9.800 9.251 9.450 470,621 -0.15(-1.56%)
Apr 28, 2015 10.00 10.08 9.490 9.600 792,938 -0.36(-3.61%)
Apr 27, 2015 10.36 10.40 9.660 9.960 1,006,867 -0.39(-3.77%)
Apr 24, 2015 10.53 10.60 10.33 10.35 431,193 -0.18(-1.71%)
Apr 23, 2015 10.61 10.70 10.44 10.53 499,807 -0.09(-0.85%)
Apr 22, 2015 10.75 10.95 10.57 10.62 619,178 -0.09(-0.84%)
Apr 21, 2015 10.59 10.79 10.40 10.71 865,883 +0.42(+4.08%)
Apr 20, 2015 10.01 10.32 9.900 10.29 1,288,114 +0.51(+5.21%)
Apr 17, 2015 9.640 9.810 9.450 9.780 585,333 +0.00(+0.00%)
Apr 16, 2015 9.760 9.917 9.730 9.780 345,810 -0.04(-0.41%)
Apr 15, 2015 9.840 10.07 9.680 9.820 654,275 +0.05(+0.56%)
Apr 14, 2015 9.760 9.890 9.630 9.765 366,066 +0.02(+0.15%)
Apr 13, 2015 9.640 9.900 9.640 9.750 475,153 +0.10(+1.04%)
Apr 10, 2015 9.580 9.820 9.530 9.650 553,426 +0.16(+1.69%)
Apr 09, 2015 9.680 9.793 9.350 9.490 693,885 -0.22(-2.27%)
Apr 08, 2015 9.600 9.870 9.555 9.710 674,094 +0.12(+1.25%)
Apr 07, 2015 9.650 9.860 9.570 9.590 838,995 -0.10(-1.03%)
Apr 06, 2015 9.730 9.930 9.380 9.690 1,226,617 -0.07(-0.72%)
Apr 02, 2015 9.990 9.760 9.760 9.760 1,413,600 -0.23(-2.30%)
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