Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

12.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 3.370 3.490 3.200 3.450 1,030,642 +0.06(+1.77%)
May 31, 2016 3.400 3.456 3.330 3.390 608,855 +0.01(+0.30%)
May 27, 2016 3.360 3.380 3.380 3.380 834,900 +0.02(+0.60%)
May 26, 2016 3.350 3.385 3.250 3.360 473,333 +0.01(+0.30%)
May 25, 2016 3.400 3.490 3.270 3.350 587,221 +0.00(+0.00%)
May 24, 2016 3.250 3.375 3.140 3.350 861,260 +0.13(+4.04%)
May 23, 2016 3.320 3.490 3.210 3.220 714,984 -0.10(-3.01%)
May 20, 2016 3.140 3.340 3.090 3.320 990,933 +0.19(+6.07%)
May 19, 2016 3.070 3.170 2.970 3.130 673,270 +0.05(+1.62%)
May 18, 2016 3.040 3.150 2.970 3.080 590,048 +0.03(+0.98%)
May 17, 2016 3.050 3.175 3.030 3.050 657,801 -0.01(-0.33%)
May 16, 2016 2.940 3.140 2.940 3.060 668,131 +0.15(+5.15%)
May 13, 2016 2.830 2.970 2.740 2.910 636,989 +0.07(+2.46%)
May 12, 2016 2.840 2.890 2.750 2.840 702,017 +0.01(+0.35%)
May 11, 2016 2.950 3.070 2.830 2.830 573,700 -0.13(-4.39%)
May 10, 2016 3.130 3.130 2.930 2.960 844,775 -0.10(-3.27%)
May 09, 2016 2.910 3.180 2.818 3.060 747,113 +0.22(+7.75%)
May 06, 2016 2.680 2.870 2.630 2.840 880,391 +0.11(+4.03%)
May 05, 2016 2.670 2.980 2.490 2.730 1,910,291 -0.27(-9.00%)
May 04, 2016 3.200 3.290 2.970 3.000 1,014,813 -0.24(-7.41%)
May 03, 2016 3.420 3.420 3.190 3.240 686,197 -0.19(-5.54%)
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