Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.13 USD -0.32 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 4.810 5.130 4.810 4.970 1,174,150 +0.14(+2.90%)
Feb 27, 2018 4.750 5.136 4.750 4.830 1,072,744 -0.22(-4.36%)
Feb 26, 2018 5.030 5.105 4.980 5.050 607,384 +0.03(+0.60%)
Feb 23, 2018 4.870 5.035 4.730 5.020 870,553 +0.22(+4.58%)
Feb 22, 2018 4.930 5.100 4.780 4.800 974,770 -0.10(-2.04%)
Feb 21, 2018 5.100 5.120 4.870 4.900 804,844 -0.16(-3.16%)
Feb 20, 2018 4.930 5.155 4.930 5.060 1,348,590 +0.10(+2.02%)
Feb 16, 2018 4.960 4.960 4.960 0 +0.09(+1.85%)
Feb 15, 2018 5.110 5.150 4.800 4.870 797,425 -0.24(-4.70%)
Feb 14, 2018 4.920 5.155 4.900 5.110 1,360,983 +0.12(+2.40%)
Feb 13, 2018 5.020 4.990 1,743,476 +0.11(+2.25%)
Feb 12, 2018 4.950 5.050 4.820 4.880 1,704,680 -0.06(-1.21%)
Feb 09, 2018 4.830 4.960 4.630 4.940 2,090,556 +0.14(+2.92%)
Feb 08, 2018 4.870 4.890 4.730 4.800 1,339,264 -0.10(-2.04%)
Feb 07, 2018 4.770 4.950 4.730 4.900 1,342,032 +0.12(+2.51%)
Feb 06, 2018 4.360 4.800 4.350 4.780 1,513,549 +0.29(+6.58%)
Feb 05, 2018 4.280 4.610 4.250 4.485 1,365,065 +0.14(+3.10%)
Feb 02, 2018 4.470 4.550 4.330 4.350 1,851,900 -0.15(-3.33%)
Feb 01, 2018 4.500 4.550 4.360 4.500 1,249,778 +0.00(+0.00%)
Jan 31, 2018 4.570 4.570 4.380 4.500 1,443,724 -0.06(-1.32%)
Jan 30, 2018 4.320 4.650 4.320 4.560 1,690,370 -0.04(-0.87%)
Jan 29, 2018 4.690 4.709 4.570 4.600 1,245,168 -0.05(-1.08%)
Jan 26, 2018 4.880 4.880 4.630 4.650 1,310,736 -0.18(-3.73%)
Jan 25, 2018 4.920 5.110 4.760 4.830 1,539,124 -0.05(-1.02%)
Jan 24, 2018 5.260 5.270 4.820 4.880 2,041,558 -0.38(-7.22%)
Jan 23, 2018 5.310 5.640 5.250 5.260 2,253,233 -0.06(-1.13%)
Jan 22, 2018 5.660 5.800 4.930 5.320 5,204,749 -0.27(-4.83%)
Jan 19, 2018 5.670 5.690 5.450 5.590 720,269 -0.09(-1.58%)
Jan 18, 2018 5.660 5.770 5.580 5.680 759,355 +0.01(+0.18%)
Jan 17, 2018 5.710 5.810 5.630 5.670 787,034 +0.02(+0.35%)
Jan 16, 2018 5.660 5.740 5.575 5.650 1,046,629 +0.03(+0.53%)
Jan 12, 2018 5.620 5.620 5.620 0 -0.04(-0.71%)
Jan 11, 2018 5.490 5.750 5.430 5.660 922,067 +0.18(+3.28%)
Jan 10, 2018 5.480 5.480 600,386 +0.01(+0.18%)
Jan 09, 2018 5.480 5.560 5.330 5.470 509,038 -0.01(-0.18%)
Jan 08, 2018 5.650 5.660 5.420 5.480 1,160,123 -0.13(-2.32%)
Jan 05, 2018 5.780 5.870 5.530 5.610 1,254,777 -0.15(-2.60%)
Jan 04, 2018 5.870 5.920 5.710 5.760 1,399,990 -0.06(-1.03%)
Jan 03, 2018 5.650 5.920 5.650 5.820 2,160,636 +0.38(+6.99%)
Jan 02, 2018 5.190 5.430 5.080 5.440 2,486,370 +0.53(+10.79%)
Dec 29, 2017 4.910 4.910 4.910 0 -0.18(-3.54%)
Dec 28, 2017 5.250 5.250 5.020 5.090 735,722 -0.13(-2.49%)
Dec 27, 2017 5.140 5.230 5.100 5.220 742,740 +0.08(+1.56%)
Dec 26, 2017 5.060 5.160 4.980 5.140 538,783 +0.05(+0.98%)
Dec 22, 2017 5.020 5.090 4.880 5.090 789,538 +0.09(+1.80%)
Dec 21, 2017 5.020 5.070 4.980 5.000 512,375 -0.04(-0.79%)
Dec 20, 2017 5.040 5.090 4.926 5.040 706,486 +0.03(+0.60%)
Dec 19, 2017 5.020 5.100 4.920 5.010 659,739 +0.01(+0.20%)
Dec 18, 2017 5.040 5.080 4.930 5.000 791,463 +0.00(+0.00%)
Dec 15, 2017 4.860 5.030 4.780 5.000 3,973,376 +0.15(+3.09%)
Dec 14, 2017 4.960 5.050 4.810 4.850 702,876 -0.12(-2.41%)
Dec 13, 2017 4.860 5.125 4.860 4.970 1,251,493 +0.09(+1.84%)
Dec 12, 2017 5.010 5.020 4.860 4.880 851,085 -0.14(-2.79%)
Dec 11, 2017 5.290 5.290 4.935 5.020 1,111,472 -0.19(-3.65%)
Dec 08, 2017 4.620 5.260 4.600 5.210 3,231,308 +0.64(+14.00%)
Dec 07, 2017 4.610 4.735 4.570 4.570 648,269 -0.02(-0.44%)
Dec 06, 2017 4.660 4.750 4.530 4.590 554,228 -0.11(-2.34%)
Dec 05, 2017 4.710 4.830 4.640 4.700 590,587 -0.02(-0.42%)
Dec 04, 2017 4.990 5.027 4.690 4.720 882,637 -0.21(-4.26%)
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