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 (%)
May 31, 2018 6.530 6.670 6.380 6.430 1,126,207 -0.09(-1.38%)
May 30, 2018 6.310 6.620 6.300 6.520 894,499 +0.23(+3.66%)
May 29, 2018 6.110 6.310 5.925 6.290 716,717 +0.21(+3.45%)
May 25, 2018 6.080 6.080 6.080 0 +0.13(+2.18%)
May 24, 2018 5.890 5.950 5.780 5.950 577,552 +0.02(+0.34%)
May 23, 2018 5.840 5.960 5.810 5.930 442,587 +0.06(+1.02%)
May 22, 2018 5.860 5.970 5.840 5.870 680,688 +0.07(+1.21%)
May 21, 2018 5.900 5.950 5.790 5.800 719,821 -0.08(-1.36%)
May 18, 2018 5.830 6.000 5.741 5.880 708,811 -0.02(-0.34%)
May 17, 2018 6.010 6.150 5.890 5.900 1,425,951 -0.08(-1.34%)
May 16, 2018 5.900 6.020 5.810 5.980 853,832 +0.07(+1.18%)
May 15, 2018 5.950 6.010 5.760 5.910 1,074,358 -0.10(-1.66%)
May 14, 2018 5.530 6.070 5.500 6.010 1,467,548 +0.51(+9.27%)
May 11, 2018 5.180 5.520 5.120 5.500 675,058 +0.29(+5.57%)
May 10, 2018 5.360 5.530 5.185 5.210 964,890 -0.12(-2.25%)
May 09, 2018 5.000 5.340 4.910 5.330 687,368 +0.30(+5.96%)
May 08, 2018 5.180 5.330 5.010 5.030 990,572 -0.53(-9.53%)
May 07, 2018 5.350 5.600 5.350 5.560 999,790 +0.24(+4.51%)
May 04, 2018 5.150 5.390 5.090 5.320 852,607 +0.14(+2.70%)
May 03, 2018 5.200 5.251 5.030 5.180 476,329 +0.01(+0.19%)
May 02, 2018 4.900 5.210 4.840 5.170 639,553 +0.29(+5.94%)
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