Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.72 USD +0.83 (+5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.23 12.38 11.54 11.63 3,506,200 -0.48(-4.00%)
Apr 29, 2021 12.35 12.41 11.94 12.12 1,641,892 -0.22(-1.78%)
Apr 28, 2021 12.29 12.54 12.07 12.34 1,777,796 +0.04(+0.33%)
Apr 27, 2021 12.47 12.75 12.20 12.30 2,345,824 -0.09(-0.73%)
Apr 26, 2021 12.25 12.51 12.07 12.39 1,873,018 +0.26(+2.14%)
Apr 23, 2021 12.09 12.37 11.95 12.13 2,170,900 +0.08(+0.66%)
Apr 22, 2021 11.62 12.56 11.51 12.05 4,450,502 +0.39(+3.34%)
Apr 21, 2021 11.05 11.70 10.85 11.66 2,553,787 +0.55(+4.95%)
Apr 20, 2021 11.49 11.86 10.87 11.11 3,668,339 -0.40(-3.48%)
Apr 19, 2021 11.16 11.52 11.00 11.51 2,395,646 +0.27(+2.40%)
Apr 16, 2021 11.32 11.40 10.94 11.24 3,319,600 -0.10(-0.88%)
Apr 15, 2021 10.31 11.58 10.13 11.34 8,513,573 +1.15(+11.29%)
Apr 14, 2021 9.790 10.64 9.720 10.19 3,344,517 +0.50(+5.16%)
Apr 13, 2021 9.590 9.730 9.230 9.690 3,670,411 +0.19(+2.00%)
Apr 12, 2021 10.15 10.16 9.340 9.500 3,603,695 -0.71(-6.95%)
Apr 09, 2021 10.38 10.56 10.19 10.21 2,183,900 -0.19(-1.83%)
Apr 08, 2021 10.45 10.58 10.19 10.40 2,595,440 -0.01(-0.10%)
Apr 07, 2021 10.17 10.60 10.05 10.41 2,926,149 +0.29(+2.87%)
Apr 06, 2021 9.890 10.23 9.840 10.12 2,881,060 +0.05(+0.50%)
Apr 05, 2021 10.00 10.18 9.780 10.07 4,029,746 +0.12(+1.21%)
Apr 01, 2021 10.22 10.30 9.880 9.950 4,160,700 -0.22(-2.16%)
Mar 31, 2021 10.13 10.49 10.01 10.17 6,370,152 +0.18(+1.80%)
Mar 30, 2021 9.720 10.10 9.570 9.990 3,743,844 +0.26(+2.67%)
Mar 29, 2021 10.09 10.20 9.300 9.730 6,588,581 -0.62(-5.99%)
Mar 26, 2021 10.87 10.87 9.890 10.35 4,496,900 -0.36(-3.36%)
Mar 25, 2021 10.10 10.81 9.770 10.71 5,274,288 +0.18(+1.71%)
Mar 24, 2021 11.19 11.20 10.42 10.53 6,157,772 -0.32(-2.95%)
Mar 23, 2021 11.51 11.68 10.59 10.85 10,626,765 -0.95(-8.05%)
Mar 22, 2021 13.66 14.24 11.65 11.80 18,796,483 -1.44(-10.88%)
Mar 19, 2021 12.65 13.61 12.65 13.24 13,173,200 +0.55(+4.33%)
Mar 18, 2021 13.01 13.60 12.65 12.69 4,898,753 -0.55(-4.15%)
Mar 17, 2021 12.87 13.31 12.54 13.24 5,212,848 +0.23(+1.77%)
Mar 16, 2021 13.49 13.75 12.63 13.01 5,767,396 -0.47(-3.49%)
Mar 15, 2021 12.92 13.93 12.80 13.48 6,038,289 +0.84(+6.65%)
Mar 12, 2021 12.87 13.16 12.30 12.64 7,620,600 -0.35(-2.69%)
Mar 11, 2021 13.83 13.92 12.84 12.99 9,073,121 -0.62(-4.56%)
Mar 10, 2021 12.12 13.77 12.12 13.61 9,474,341 +1.54(+12.76%)
Mar 09, 2021 11.44 12.31 11.30 12.07 6,346,361 +0.97(+8.74%)
Mar 08, 2021 11.26 11.66 11.06 11.10 4,594,204 -0.05(-0.45%)
Mar 05, 2021 11.08 11.19 9.690 11.15 8,551,200 +0.23(+2.11%)
Mar 04, 2021 11.71 12.01 10.78 10.92 8,235,523 -0.95(-8.00%)
Mar 03, 2021 11.70 12.15 11.55 11.87 5,152,046 +0.13(+1.11%)
Mar 02, 2021 11.81 12.20 11.68 11.74 4,527,360 -0.24(-2.00%)
Mar 01, 2021 11.27 12.08 11.20 11.98 5,773,057 +1.20(+11.13%)
Feb 26, 2021 10.88 11.09 10.29 10.78 4,942,400 +0.31(+2.96%)
Feb 25, 2021 11.09 11.64 10.37 10.47 7,838,348 -1.34(-11.35%)
Feb 24, 2021 11.17 11.85 10.82 11.81 4,817,578 +0.72(+6.49%)
Feb 23, 2021 10.41 11.29 10.29 11.09 7,453,882 -0.10(-0.89%)
Feb 22, 2021 11.69 12.41 11.06 11.19 8,592,292 -0.34(-2.95%)
Feb 19, 2021 11.00 11.61 10.88 11.53 6,365,400 +0.73(+6.76%)
Feb 18, 2021 10.45 10.96 10.26 10.80 6,015,969 +0.14(+1.31%)
Feb 17, 2021 10.04 10.88 9.950 10.66 5,939,536 +0.32(+3.09%)
Feb 16, 2021 9.700 10.47 9.530 10.34 7,295,837 +0.77(+8.05%)
Feb 12, 2021 9.100 9.760 8.860 9.570 8,617,500 +0.37(+4.02%)
Feb 11, 2021 9.600 9.730 9.170 9.200 5,837,913 -0.35(-3.66%)
Feb 10, 2021 9.860 10.07 9.400 9.550 5,175,193 -0.35(-3.54%)
Feb 09, 2021 10.25 10.26 9.820 9.900 5,355,726 -0.35(-3.41%)
Feb 08, 2021 9.990 10.41 9.830 10.25 6,122,711 +0.46(+4.70%)
Feb 05, 2021 9.660 10.16 9.510 9.790 7,466,000 +0.14(+1.45%)
Feb 04, 2021 10.23 10.27 9.470 9.650 9,441,127 -0.65(-6.31%)
Feb 03, 2021 11.10 11.15 10.12 10.30 9,769,944 -0.23(-2.18%)
Feb 02, 2021 12.79 12.90 9.440 10.53 28,620,649 -1.32(-11.14%)
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