Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.220 5.280 5.160 5.240 935,145 +0.00(+0.00%)
Sep 28, 2017 5.300 5.320 5.120 5.240 1,185,956 -0.04(-0.76%)
Sep 27, 2017 5.110 5.340 5.070 5.280 1,026,712 +0.10(+1.93%)
Sep 26, 2017 5.250 5.280 5.140 5.180 1,931,737 -0.08(-1.52%)
Sep 25, 2017 5.260 5.330 5.170 5.260 1,326,735 +0.02(+0.38%)
Sep 22, 2017 5.260 5.310 5.145 5.240 2,633,872 -0.03(-0.57%)
Sep 21, 2017 5.540 5.540 5.170 5.270 7,871,810 +0.00(+0.00%)
Sep 20, 2017 5.430 5.430 5.240 5.270 1,873,620 -0.16(-2.95%)
Sep 19, 2017 5.470 5.490 5.330 5.430 1,242,091 +0.01(+0.18%)
Sep 18, 2017 5.230 5.540 5.200 5.420 2,113,625 +0.27(+5.24%)
Sep 15, 2017 5.160 5.195 4.870 5.150 3,537,052 +0.00(+0.00%)
Sep 14, 2017 5.360 5.425 5.115 5.150 2,873,133 -0.21(-3.92%)
Sep 13, 2017 5.560 5.910 5.280 5.360 9,706,976 +0.13(+2.49%)
Sep 12, 2017 5.570 5.130 5.230 3,873,319 -0.52(-9.04%)
Sep 11, 2017 5.900 5.950 5.262 5.750 2,201,650 -0.10(-1.71%)
Sep 08, 2017 6.000 6.220 5.620 5.850 2,665,725 -0.12(-2.01%)
Sep 07, 2017 4.990 6.010 4.905 5.970 4,278,458 +1.01(+20.36%)
Sep 06, 2017 5.320 5.320 4.880 4.960 3,765,125 +0.03(+0.61%)
Sep 05, 2017 5.400 5.750 4.800 4.930 5,658,623 -0.07(-1.40%)
Sep 01, 2017 5.100 5.140 4.940 5.000 755,786 -0.10(-1.96%)
Aug 31, 2017 5.010 5.180 4.980 5.100 615,491 +0.13(+2.62%)
Aug 30, 2017 5.040 5.090 4.860 4.970 901,602 -0.09(-1.78%)
Aug 29, 2017 4.860 5.075 4.740 5.060 711,236 +0.12(+2.43%)
Aug 28, 2017 4.640 4.955 4.568 4.940 800,844 +0.36(+7.86%)
Aug 25, 2017 4.840 4.840 4.550 4.580 705,770 -0.25(-5.18%)
Aug 24, 2017 4.420 4.830 4.361 4.830 945,005 +0.41(+9.28%)
Aug 23, 2017 4.340 4.530 4.310 4.420 658,792 +0.04(+0.91%)
Aug 22, 2017 4.230 4.405 4.185 4.380 757,265 +0.17(+4.04%)
Aug 21, 2017 4.080 4.230 3.950 4.210 704,255 +0.11(+2.68%)
Aug 18, 2017 4.060 4.135 4.000 4.100 632,163 +0.00(+0.00%)
Aug 17, 2017 4.240 4.320 4.100 4.100 529,276 -0.16(-3.76%)
Aug 16, 2017 4.370 4.415 4.240 4.260 859,129 -0.11(-2.52%)
Aug 15, 2017 4.580 4.650 4.350 4.370 977,053 -0.20(-4.38%)
Aug 14, 2017 4.570 4.600 4.410 4.570 651,073 +0.04(+0.88%)
Aug 11, 2017 4.320 4.540 4.260 4.530 824,839 +0.22(+5.10%)
Aug 10, 2017 4.440 4.490 4.295 4.310 1,131,965 -0.20(-4.43%)
Aug 09, 2017 4.470 4.540 4.400 4.510 680,958 +0.02(+0.45%)
Aug 08, 2017 4.460 4.640 4.330 4.490 976,856 +0.07(+1.58%)
Aug 07, 2017 5.170 5.200 4.400 4.420 1,557,150 -0.68(-13.33%)
Aug 04, 2017 4.940 5.120 4.870 5.100 656,416 +0.19(+3.87%)
Aug 03, 2017 5.080 5.085 4.860 4.910 711,143 -0.18(-3.54%)
Aug 02, 2017 5.110 5.260 4.990 5.090 788,764 -0.01(-0.20%)
Aug 01, 2017 5.140 5.240 4.960 5.100 748,011 -0.01(-0.20%)
Jul 31, 2017 5.250 5.330 5.020 5.110 662,958 -0.16(-3.04%)
Jul 28, 2017 5.060 5.270 5.040 5.270 587,268 +0.17(+3.33%)
Jul 27, 2017 5.060 5.200 4.985 5.100 963,317 +0.07(+1.39%)
Jul 26, 2017 5.040 5.095 4.870 5.030 790,021 -0.01(-0.20%)
Jul 25, 2017 5.230 5.230 5.030 5.040 830,061 -0.16(-3.08%)
Jul 24, 2017 5.410 5.419 5.160 5.200 798,006 -0.21(-3.88%)
Jul 21, 2017 5.630 5.670 5.380 5.410 730,544 -0.16(-2.87%)
Jul 20, 2017 5.685 5.540 5.570 733,215 -0.05(-0.89%)
Jul 19, 2017 5.650 5.820 5.510 5.620 1,413,960 +0.01(+0.18%)
Jul 18, 2017 5.660 5.705 5.500 5.610 675,418 -0.06(-1.06%)
Jul 17, 2017 5.740 5.860 5.630 5.670 706,714 -0.07(-1.22%)
Jul 14, 2017 5.840 5.850 5.720 5.740 299,797 -0.10(-1.71%)
Jul 13, 2017 5.720 5.945 5.520 5.840 1,015,654 +0.14(+2.46%)
Jul 12, 2017 5.570 5.720 5.570 5.700 578,076 +0.16(+2.89%)
Jul 11, 2017 5.530 5.700 5.510 5.540 540,290 +0.02(+0.36%)
Jul 10, 2017 5.700 5.750 5.481 5.520 644,327 -0.20(-3.50%)
Jul 07, 2017 5.710 5.880 5.610 5.720 510,193 +0.05(+0.88%)
Jul 06, 2017 5.790 5.850 5.570 5.670 543,351 -0.19(-3.24%)
Jul 05, 2017 5.810 5.910 5.740 5.860 729,015 +0.02(+0.34%)
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