Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.91 USD -0.22 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.290 8.400 8.080 8.260 698,091 -0.11(-1.31%)
Feb 27, 2019 8.420 8.620 8.240 8.370 431,519 -0.12(-1.41%)
Feb 26, 2019 8.470 8.650 8.341 8.490 613,505 -0.03(-0.35%)
Feb 25, 2019 9.200 9.260 8.500 8.520 1,063,337 -0.48(-5.33%)
Feb 22, 2019 8.690 9.000 8.670 9.000 516,800 +0.30(+3.45%)
Feb 21, 2019 8.940 9.000 8.660 8.700 485,732 -0.28(-3.12%)
Feb 20, 2019 8.900 9.030 8.820 8.980 564,480 +0.05(+0.56%)
Feb 19, 2019 8.970 9.140 8.860 8.930 720,031 -0.07(-0.78%)
Feb 15, 2019 9.000 9.160 8.850 9.000 1,116,000 +0.01(+0.11%)
Feb 14, 2019 8.920 9.180 8.830 8.990 536,530 +0.05(+0.56%)
Feb 13, 2019 9.100 9.240 8.860 8.940 615,127 -0.15(-1.65%)
Feb 12, 2019 9.310 9.367 9.040 9.090 542,245 -0.15(-1.62%)
Feb 11, 2019 9.160 9.470 9.100 9.240 433,054 +0.15(+1.65%)
Feb 08, 2019 8.980 9.180 8.930 9.090 312,400 +0.07(+0.78%)
Feb 07, 2019 9.070 9.270 8.930 9.020 384,724 -0.14(-1.53%)
Feb 06, 2019 9.110 9.640 8.905 9.160 587,902 +0.09(+0.99%)
Feb 05, 2019 8.540 9.390 8.490 9.070 1,152,944 +0.53(+6.21%)
Feb 04, 2019 8.570 8.665 8.460 8.540 357,135 -0.07(-0.81%)
Feb 01, 2019 8.640 8.740 8.490 8.610 536,200 -0.07(-0.81%)
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%)
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