Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.93 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 3.620 3.740 3.560 3.700 653,350 +0.08(+2.21%)
Jul 29, 2016 3.470 3.635 3.400 3.620 906,637 +0.16(+4.62%)
Jul 28, 2016 3.410 3.490 3.300 3.460 1,031,283 +0.05(+1.47%)
Jul 27, 2016 3.020 3.430 3.020 3.410 1,891,133 +0.41(+13.67%)
Jul 26, 2016 3.030 3.100 2.980 3.000 356,843 -0.04(-1.32%)
Jul 25, 2016 3.080 3.080 2.990 3.040 295,390 -0.04(-1.30%)
Jul 22, 2016 2.990 3.090 2.948 3.080 392,289 +0.10(+3.36%)
Jul 21, 2016 3.000 3.090 2.950 2.980 434,051 +0.01(+0.34%)
Jul 20, 2016 2.900 3.035 2.870 2.970 504,839 +0.09(+3.13%)
Jul 19, 2016 3.010 3.020 2.870 2.880 333,178 -0.14(-4.64%)
Jul 18, 2016 2.960 3.030 2.881 3.020 302,258 +0.06(+2.03%)
Jul 15, 2016 2.900 2.970 2.860 2.960 316,974 +0.09(+3.14%)
Jul 14, 2016 2.960 2.980 2.850 2.870 489,273 -0.04(-1.37%)
Jul 13, 2016 3.090 3.090 2.900 2.910 571,571 -0.16(-5.21%)
Jul 12, 2016 3.090 3.130 3.030 3.070 463,485 +0.00(+0.00%)
Jul 11, 2016 3.110 3.139 3.000 3.070 394,819 -0.02(-0.65%)
Jul 08, 2016 3.000 3.120 2.970 3.090 488,798 +0.10(+3.34%)
Jul 07, 2016 2.990 3.030 2.900 2.990 279,743 +0.06(+2.05%)
Jul 05, 2016 3.050 3.170 2.850 2.930 515,510 -0.01(-0.34%)
Jul 01, 2016 2.830 2.940 2.940 2.940 330,300 +0.10(+3.52%)
Jun 30, 2016 2.920 2.940 2.800 2.840 408,834 -0.07(-2.41%)
Jun 29, 2016 2.890 2.940 2.770 2.910 481,707 +0.10(+3.56%)
Jun 28, 2016 2.690 2.860 2.690 2.810 569,689 +0.15(+5.64%)
Jun 27, 2016 2.790 2.820 2.644 2.660 677,366 -0.18(-6.34%)
Jun 24, 2016 2.670 2.860 2.600 2.840 802,326 -0.10(-3.40%)
Jun 23, 2016 2.840 2.940 2.780 2.940 371,571 +0.13(+4.63%)
Jun 22, 2016 2.780 2.890 2.740 2.810 386,099 +0.04(+1.44%)
Jun 21, 2016 2.860 2.860 2.710 2.770 386,697 -0.08(-2.81%)
Jun 20, 2016 2.840 2.924 2.780 2.850 338,837 +0.05(+1.79%)
Jun 17, 2016 2.910 2.910 2.780 2.800 866,561 -0.08(-2.78%)
Jun 16, 2016 2.960 2.960 2.740 2.880 872,452 -0.11(-3.68%)
Jun 15, 2016 2.910 3.040 2.860 2.990 745,704 +0.08(+2.75%)
Jun 14, 2016 3.030 3.060 2.820 2.910 595,415 -0.14(-4.59%)
Jun 13, 2016 3.020 3.140 3.000 3.050 1,003,489 +0.00(+0.00%)
Jun 10, 2016 3.330 3.350 2.950 3.050 1,605,535 -0.33(-9.76%)
Jun 09, 2016 3.850 3.870 3.360 3.380 1,301,545 -0.50(-12.89%)
Jun 08, 2016 3.830 3.940 3.750 3.880 706,120 +0.05(+1.31%)
Jun 07, 2016 3.740 4.030 3.740 3.830 1,347,484 +0.06(+1.59%)
Jun 06, 2016 3.610 3.830 3.460 3.770 833,531 +0.17(+4.72%)
Jun 03, 2016 3.590 3.700 3.520 3.600 826,687 +0.01(+0.28%)
Jun 02, 2016 3.460 3.600 3.450 3.590 649,957 +0.14(+4.06%)
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