Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.700 8.780 8.420 8.680 772,709 -0.03(-0.34%)
Jan 30, 2019 8.670 8.850 8.440 8.710 555,101 +0.01(+0.11%)
Jan 29, 2019 8.950 8.950 8.200 8.700 869,607 -0.25(-2.79%)
Jan 28, 2019 9.850 9.950 8.740 8.950 1,240,797 -0.77(-7.92%)
Jan 25, 2019 8.840 9.750 8.840 9.720 1,220,500 +0.91(+10.33%)
Jan 24, 2019 8.760 8.930 8.600 8.810 320,041 +0.00(+0.00%)
Jan 23, 2019 8.940 9.190 8.670 8.810 662,572 -0.12(-1.34%)
Jan 22, 2019 9.380 9.400 8.810 8.930 709,568 -0.46(-4.90%)
Jan 18, 2019 9.210 9.450 9.140 9.390 524,200 +0.16(+1.73%)
Jan 17, 2019 9.170 9.350 8.920 9.230 563,122 +0.01(+0.11%)
Jan 16, 2019 8.850 9.350 8.770 9.220 786,447 +0.39(+4.42%)
Jan 15, 2019 8.950 9.190 8.760 8.830 576,385 -0.07(-0.79%)
Jan 14, 2019 8.830 9.210 8.761 8.900 733,966 +0.09(+1.02%)
Jan 11, 2019 8.900 9.190 8.710 8.810 740,500 -0.08(-0.90%)
Jan 10, 2019 8.360 8.950 8.240 8.890 1,250,435 +0.49(+5.83%)
Jan 09, 2019 8.420 8.550 8.360 8.400 499,471 -0.02(-0.24%)
Jan 08, 2019 8.690 8.810 8.350 8.420 581,392 -0.27(-3.11%)
Jan 07, 2019 8.710 8.955 8.430 8.690 1,080,227 +0.07(+0.81%)
Jan 04, 2019 8.260 8.815 8.170 8.620 662,200 +0.45(+5.51%)
Jan 03, 2019 8.510 8.610 8.030 8.170 584,147 -0.33(-3.88%)
Jan 02, 2019 7.890 8.510 7.850 8.500 558,607 +0.43(+5.33%)
Dec 31, 2018 7.950 8.100 7.810 8.070 580,300 +0.19(+2.41%)
Dec 28, 2018 7.960 8.100 7.800 7.880 446,400 -0.09(-1.13%)
Dec 27, 2018 7.950 8.100 7.700 7.970 679,787 -0.06(-0.75%)
Dec 26, 2018 7.260 8.070 7.210 8.030 999,310 +0.83(+11.53%)
Dec 24, 2018 7.140 7.340 7.050 7.200 336,000 -0.05(-0.69%)
Dec 21, 2018 7.110 7.500 6.930 7.250 2,563,500 +0.19(+2.69%)
Dec 20, 2018 7.520 7.570 6.880 7.060 1,085,970 -0.53(-6.98%)
Dec 19, 2018 7.580 7.940 7.540 7.590 892,921 -0.03(-0.39%)
Dec 18, 2018 8.070 8.450 7.450 7.620 694,254 -0.43(-5.34%)
Dec 17, 2018 8.190 8.510 8.000 8.050 647,258 -0.21(-2.54%)
Dec 14, 2018 8.540 8.750 8.180 8.260 504,500 -0.33(-3.84%)
Dec 13, 2018 8.940 9.000 8.510 8.590 617,247 -0.35(-3.91%)
Dec 12, 2018 9.000 9.110 8.740 8.940 433,733 +0.04(+0.45%)
Dec 11, 2018 9.160 9.170 8.760 8.900 315,363 -0.16(-1.77%)
Dec 10, 2018 8.790 9.170 8.650 9.060 511,071 +0.28(+3.19%)
Dec 07, 2018 8.940 9.220 8.700 8.780 632,100 -0.17(-1.90%)
Dec 06, 2018 8.910 9.160 8.660 8.950 747,226 +0.06(+0.67%)
Dec 04, 2018 9.400 9.590 8.860 8.890 885,800 -0.38(-4.10%)
Dec 03, 2018 9.430 9.440 8.930 9.270 750,334 +0.09(+0.98%)
Nov 30, 2018 8.940 9.200 8.910 9.180 613,400 +0.20(+2.23%)
Nov 29, 2018 9.540 9.600 8.970 8.980 732,001 -0.62(-6.46%)
Nov 28, 2018 9.010 9.600 8.800 9.600 868,686 +0.67(+7.50%)
Nov 27, 2018 9.200 9.380 8.860 8.930 723,642 -0.38(-4.08%)
Nov 26, 2018 9.430 9.600 9.120 9.310 804,141 -0.04(-0.43%)
Nov 23, 2018 9.210 9.705 9.160 9.350 667,100 +0.15(+1.63%)
Nov 21, 2018 9.200 9.200 9.200 0 +0.50(+5.75%)
Nov 20, 2018 8.180 8.767 8.030 8.700 1,161,053 +0.49(+5.97%)
Nov 19, 2018 7.910 8.300 7.750 8.210 875,907 +0.34(+4.32%)
Nov 16, 2018 7.310 7.900 7.220 7.870 1,186,100 +0.56(+7.66%)
Nov 15, 2018 6.940 7.360 6.900 7.310 511,771 +0.32(+4.58%)
Nov 14, 2018 7.230 7.320 6.810 6.990 642,363 -0.15(-2.10%)
Nov 13, 2018 7.220 7.510 7.130 7.140 377,701 -0.01(-0.14%)
Nov 12, 2018 7.690 7.690 7.130 7.150 548,614 -0.55(-7.14%)
Nov 09, 2018 8.050 8.270 7.565 7.700 512,100 -0.39(-4.82%)
Nov 08, 2018 7.890 8.310 7.750 8.090 668,227 +0.10(+1.25%)
Nov 07, 2018 7.710 8.000 7.670 7.990 576,433 +0.22(+2.83%)
Nov 06, 2018 7.830 7.995 6.880 7.770 567,787 -0.16(-2.02%)
Nov 05, 2018 8.000 8.000 7.710 7.930 404,091 -0.06(-0.75%)
Nov 02, 2018 7.580 8.000 7.570 7.990 582,900 +0.49(+6.53%)
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