Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.89 USD -0.47 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.160 7.160 7.160 0 +0.00(+0.00%)
Aug 30, 2018 7.260 7.315 7.140 7.160 438,191 -0.11(-1.51%)
Aug 29, 2018 7.250 7.340 7.210 7.270 411,490 +0.04(+0.55%)
Aug 28, 2018 7.240 7.310 7.180 7.230 469,968 -0.02(-0.28%)
Aug 27, 2018 7.250 7.305 7.160 7.250 479,957 +0.03(+0.42%)
Aug 24, 2018 7.230 7.430 7.100 7.220 682,800 +0.00(+0.00%)
Aug 23, 2018 7.270 7.410 7.180 7.220 584,159 -0.09(-1.23%)
Aug 22, 2018 7.050 7.355 7.029 7.310 580,703 +0.27(+3.84%)
Aug 21, 2018 7.000 7.190 6.990 7.040 782,858 +0.03(+0.43%)
Aug 20, 2018 7.140 7.140 6.910 7.010 402,307 -0.09(-1.27%)
Aug 17, 2018 7.040 7.250 6.945 7.100 589,200 +0.05(+0.71%)
Aug 16, 2018 6.910 7.060 6.680 7.050 479,344 +0.17(+2.47%)
Aug 15, 2018 6.990 7.130 6.750 6.880 507,972 -0.16(-2.27%)
Aug 14, 2018 7.130 7.260 6.955 7.040 766,615 -0.10(-1.40%)
Aug 13, 2018 7.430 7.490 7.110 7.140 998,771 -0.16(-2.19%)
Aug 10, 2018 7.140 7.455 6.960 7.300 1,646,100 +0.10(+1.39%)
Aug 09, 2018 6.430 7.330 6.370 7.200 2,672,894 +0.81(+12.68%)
Aug 08, 2018 6.320 6.490 6.170 6.390 1,330,502 +0.33(+5.45%)
Aug 07, 2018 5.950 6.110 5.780 6.060 959,880 +0.21(+3.59%)
Aug 06, 2018 6.100 6.150 5.670 5.850 696,636 +0.05(+0.86%)
Aug 03, 2018 6.030 6.055 5.765 5.800 732,500 -0.27(-4.45%)
Aug 02, 2018 5.610 6.325 5.410 6.070 3,874,253 +0.55(+9.96%)
Aug 01, 2018 5.870 5.980 5.450 5.520 689,081 -0.38(-6.44%)
Jul 31, 2018 5.760 5.900 5.710 5.900 310,102 +0.14(+2.43%)
Jul 30, 2018 5.730 5.810 5.630 5.760 487,037 +0.02(+0.35%)
Jul 27, 2018 5.850 5.850 5.670 5.740 411,500 -0.12(-2.05%)
Jul 26, 2018 5.850 5.890 5.720 5.860 323,241 -0.01(-0.17%)
Jul 25, 2018 5.840 6.050 5.795 5.870 492,788 +0.03(+0.51%)
Jul 24, 2018 5.950 6.020 5.750 5.840 386,560 -0.06(-1.02%)
Jul 23, 2018 5.960 5.960 5.800 5.900 408,561 -0.04(-0.67%)
Jul 20, 2018 6.050 6.110 5.940 5.940 321,676 -0.12(-1.98%)
Jul 19, 2018 6.180 6.240 6.050 6.060 532,676 -0.12(-1.94%)
Jul 18, 2018 6.330 6.330 5.960 6.180 581,282 -0.18(-2.83%)
Jul 17, 2018 6.460 6.690 6.225 6.360 842,535 +0.16(+2.58%)
Jul 16, 2018 6.160 6.220 5.990 6.200 384,821 +0.01(+0.16%)
Jul 13, 2018 6.050 6.215 5.970 6.190 508,010 +0.12(+1.98%)
Jul 12, 2018 6.100 6.150 5.900 6.070 620,369 +0.01(+0.17%)
Jul 11, 2018 6.350 6.590 6.000 6.060 1,294,597 -0.08(-1.30%)
Jul 10, 2018 6.190 6.690 6.120 6.140 911,432 +0.00(+0.00%)
Jul 09, 2018 5.990 6.150 5.950 6.140 453,553 +0.16(+2.68%)
Jul 06, 2018 5.830 6.050 5.770 5.980 662,945 +0.17(+2.93%)
Jul 05, 2018 5.810 5.920 5.750 5.810 752,233 +0.04(+0.69%)
Jul 03, 2018 5.770 5.770 5.770 0 +0.10(+1.76%)
Jul 02, 2018 5.730 5.730 5.520 5.670 449,644 -0.06(-1.05%)
Jun 29, 2018 5.820 5.820 5.680 5.730 1,052,680 -0.08(-1.38%)
Jun 28, 2018 5.750 5.850 5.590 5.810 688,301 +0.04(+0.69%)
Jun 27, 2018 5.770 5.965 5.705 5.770 951,299 +0.00(+0.00%)
Jun 26, 2018 5.670 5.870 5.550 5.770 875,148 +0.11(+1.94%)
Jun 25, 2018 5.540 5.715 5.450 5.660 877,104 +0.07(+1.25%)
Jun 22, 2018 5.770 5.770 5.340 5.590 1,488,510 -0.18(-3.12%)
Jun 21, 2018 5.850 6.090 5.650 5.770 830,980 -0.32(-5.25%)
Jun 20, 2018 5.990 6.170 5.950 6.090 971,849 +0.12(+2.01%)
Jun 19, 2018 5.770 5.980 5.750 5.970 570,730 +0.20(+3.47%)
Jun 18, 2018 5.710 5.870 5.670 5.770 595,080 +0.04(+0.70%)
Jun 15, 2018 5.770 5.670 5.730 2,225,958 +0.06(+1.06%)
Jun 14, 2018 5.730 5.745 5.590 5.670 607,445 -0.01(-0.18%)
Jun 13, 2018 5.760 5.870 5.650 5.680 521,611 -0.06(-1.05%)
Jun 12, 2018 5.930 5.960 5.710 5.740 656,933 -0.23(-3.85%)
Jun 11, 2018 5.760 6.050 5.760 5.970 627,442 +0.21(+3.65%)
Jun 08, 2018 6.140 6.240 5.735 5.760 959,946 -0.38(-6.19%)
Jun 07, 2018 6.180 6.370 6.090 6.140 737,270 -0.01(-0.16%)
Jun 06, 2018 6.160 6.460 6.000 6.150 939,038 -0.04(-0.65%)
Jun 05, 2018 6.160 6.360 6.110 6.190 744,031 +0.03(+0.49%)
Jun 04, 2018 6.290 6.340 5.950 6.160 838,605 -0.08(-1.28%)
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