Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.21 USD +0.14 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.190 2.200 1.890 1.990 1,908,815 -0.22(-9.95%)
Feb 26, 2016 2.030 2.280 1.960 2.210 1,176,703 +0.23(+11.62%)
Feb 25, 2016 1.850 2.040 1.810 1.980 1,194,551 +0.08(+4.21%)
Feb 24, 2016 1.820 1.950 1.735 1.900 1,642,639 +0.00(+0.00%)
Feb 23, 2016 2.020 2.140 1.890 1.900 1,077,103 -0.26(-12.04%)
Feb 22, 2016 2.090 2.200 2.060 2.160 1,340,575 +0.10(+4.85%)
Feb 19, 2016 2.040 2.110 2.000 2.060 1,055,954 +0.02(+0.98%)
Feb 18, 2016 2.250 2.270 2.020 2.040 1,545,249 -0.13(-5.99%)
Feb 17, 2016 1.950 2.210 1.812 2.170 2,817,961 +0.31(+16.67%)
Feb 16, 2016 1.780 1.950 1.760 1.860 1,973,400 +0.15(+8.77%)
Feb 12, 2016 1.710 1.710 1.710 1.710 1,832,900 +0.05(+3.01%)
Feb 11, 2016 1.750 1.750 1.640 1.660 2,138,872 -0.14(-7.78%)
Feb 10, 2016 1.840 1.990 1.780 1.800 1,838,481 -0.09(-4.76%)
Feb 09, 2016 1.790 2.090 1.780 1.890 4,916,220 +0.11(+6.18%)
Feb 08, 2016 2.400 2.420 1.760 1.780 9,303,239 -4.36(-71.01%)
Feb 05, 2016 6.620 6.750 6.090 6.140 1,352,500 -0.36(-5.54%)
Feb 04, 2016 6.490 6.950 6.400 6.500 950,561 -0.03(-0.46%)
Feb 03, 2016 6.540 6.718 6.200 6.530 661,044 +0.02(+0.31%)
Feb 02, 2016 6.800 6.850 6.440 6.510 808,625 -0.39(-5.65%)
Feb 01, 2016 6.940 7.085 6.650 6.900 824,263 -0.07(-1.00%)
Jan 29, 2016 6.810 7.110 6.710 6.970 927,653 +0.18(+2.65%)
Jan 28, 2016 7.050 7.180 6.650 6.790 834,553 -0.21(-3.00%)
Jan 27, 2016 7.160 7.410 6.910 7.000 911,623 -0.29(-3.98%)
Jan 26, 2016 7.610 7.685 7.050 7.290 745,832 -0.20(-2.67%)
Jan 25, 2016 7.370 7.810 7.260 7.490 1,025,723 +0.09(+1.22%)
Jan 22, 2016 7.230 7.770 6.920 7.400 979,181 +0.37(+5.26%)
Jan 21, 2016 7.470 7.953 7.010 7.030 1,256,969 -0.52(-6.89%)
Jan 20, 2016 6.820 7.630 6.540 7.550 966,186 +0.56(+8.01%)
Jan 19, 2016 7.610 7.740 6.860 6.990 822,112 -0.47(-6.30%)
Jan 15, 2016 7.390 7.460 7.460 7.460 932,200 -0.20(-2.61%)
Jan 14, 2016 7.490 7.935 6.950 7.660 721,015 +0.25(+3.30%)
Jan 13, 2016 8.060 8.180 7.265 7.415 673,595 -0.67(-8.23%)
Jan 12, 2016 7.930 8.090 7.520 8.080 860,011 +0.29(+3.72%)
Jan 11, 2016 8.600 8.830 7.630 7.790 846,938 -0.71(-8.35%)
Jan 08, 2016 9.180 9.270 8.480 8.500 873,908 -0.57(-6.28%)
Jan 07, 2016 9.400 9.540 8.920 9.070 937,325 -0.58(-6.01%)
Jan 06, 2016 9.960 10.24 9.580 9.650 1,086,937 -0.06(-0.62%)
Jan 05, 2016 9.850 10.04 9.650 9.710 346,488 -0.09(-0.92%)
Jan 04, 2016 10.07 10.18 9.680 9.800 647,384 -0.52(-5.04%)
Dec 31, 2015 10.45 10.32 10.32 10.32 359,200 -0.17(-1.62%)
Dec 30, 2015 10.76 10.98 10.43 10.49 370,835 -0.33(-3.05%)
Dec 29, 2015 10.72 10.85 10.50 10.82 301,504 +0.19(+1.79%)
Dec 28, 2015 10.61 10.73 10.39 10.63 350,939 -0.09(-0.84%)
Dec 24, 2015 10.72 10.72 10.72 10.72 155,000 +0.00(+0.00%)
Dec 23, 2015 10.69 10.79 10.56 10.72 293,177 +0.17(+1.61%)
Dec 22, 2015 10.82 10.94 10.44 10.55 590,297 -0.34(-3.12%)
Dec 21, 2015 10.40 10.92 10.03 10.89 708,727 +0.62(+6.04%)
Dec 18, 2015 10.27 10.48 10.07 10.27 3,743,769 -0.02(-0.19%)
Dec 17, 2015 10.38 10.50 10.07 10.29 630,068 -0.05(-0.48%)
Dec 16, 2015 9.780 10.35 9.630 10.34 658,988 +0.69(+7.15%)
Dec 15, 2015 9.880 10.17 9.590 9.650 801,259 -0.03(-0.31%)
Dec 14, 2015 9.690 10.08 9.570 9.680 524,207 +0.02(+0.21%)
Dec 11, 2015 9.890 10.17 9.640 9.660 583,489 -0.48(-4.73%)
Dec 10, 2015 9.840 10.33 9.840 10.14 644,222 +0.28(+2.84%)
Dec 09, 2015 10.27 10.30 9.750 9.860 686,350 -0.42(-4.09%)
Dec 08, 2015 10.08 10.49 10.06 10.28 559,501 +0.08(+0.78%)
Dec 07, 2015 10.68 10.68 10.15 10.20 593,617 -0.58(-5.38%)
Dec 04, 2015 10.16 10.80 10.11 10.78 580,101 +0.63(+6.21%)
Dec 03, 2015 10.91 10.91 10.10 10.15 698,161 -0.69(-6.37%)
Dec 02, 2015 10.64 10.95 10.50 10.84 502,741 +0.17(+1.59%)
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