Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.70 USD +0.09 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.000 7.470 6.960 7.320 786,157 +0.39(+5.63%)
Oct 30, 2018 6.800 7.060 6.710 6.930 295,001 +0.09(+1.32%)
Oct 29, 2018 7.250 7.300 6.660 6.840 340,596 -0.33(-4.60%)
Oct 26, 2018 6.730 7.320 6.685 7.170 501,800 +0.32(+4.67%)
Oct 25, 2018 6.560 7.010 6.560 6.850 445,918 +0.34(+5.22%)
Oct 24, 2018 7.040 7.170 6.510 6.510 618,413 -0.52(-7.40%)
Oct 23, 2018 7.010 7.160 6.820 7.030 290,036 -0.10(-1.40%)
Oct 22, 2018 7.170 7.250 6.850 7.130 490,689 -0.03(-0.42%)
Oct 19, 2018 7.180 7.500 7.080 7.160 525,300 -0.03(-0.42%)
Oct 18, 2018 7.130 7.290 7.070 7.190 279,975 +0.04(+0.56%)
Oct 17, 2018 7.140 7.210 6.990 7.150 234,052 -0.05(-0.69%)
Oct 16, 2018 6.900 7.235 6.810 7.200 381,530 +0.33(+4.80%)
Oct 15, 2018 6.970 7.060 6.750 6.870 277,663 -0.14(-2.00%)
Oct 12, 2018 6.720 7.060 6.640 7.010 514,100 +0.38(+5.73%)
Oct 11, 2018 6.560 6.860 6.430 6.630 361,430 +0.02(+0.30%)
Oct 10, 2018 6.760 6.910 6.600 6.610 380,902 -0.19(-2.79%)
Oct 09, 2018 6.760 6.980 6.730 6.800 343,783 +0.03(+0.44%)
Oct 08, 2018 6.790 6.950 6.670 6.770 399,832 +0.00(+0.00%)
Oct 05, 2018 6.910 7.000 6.520 6.770 504,100 -0.11(-1.60%)
Oct 04, 2018 7.270 7.300 6.810 6.880 679,836 -0.42(-5.75%)
Oct 03, 2018 7.210 7.450 7.120 7.300 278,098 +0.05(+0.69%)
Oct 02, 2018 7.320 7.320 7.100 7.250 520,152 -0.04(-0.55%)
Oct 01, 2018 7.620 7.670 7.235 7.290 383,344 -0.34(-4.46%)
Sep 28, 2018 7.600 7.700 7.560 7.630 344,600 +0.03(+0.39%)
Sep 27, 2018 7.620 7.730 7.510 7.600 239,218 -0.02(-0.26%)
Sep 26, 2018 7.450 7.700 7.380 7.620 341,282 +0.17(+2.28%)
Sep 25, 2018 7.360 7.540 7.290 7.450 251,572 +0.13(+1.78%)
Sep 24, 2018 7.280 7.460 7.210 7.320 340,761 +0.04(+0.55%)
Sep 21, 2018 7.280 7.560 7.185 7.280 1,978,500 -0.03(-0.41%)
Sep 20, 2018 7.300 7.490 7.220 7.310 387,865 -0.02(-0.27%)
Sep 19, 2018 7.150 7.350 7.020 7.330 444,726 +0.18(+2.52%)
Sep 18, 2018 6.990 7.190 6.900 7.150 349,626 +0.17(+2.44%)
Sep 17, 2018 7.060 7.190 6.900 6.980 525,602 -0.06(-0.85%)
Sep 14, 2018 7.130 7.200 6.990 7.040 430,900 -0.09(-1.26%)
Sep 13, 2018 7.100 7.380 7.065 7.130 473,765 +0.08(+1.13%)
Sep 12, 2018 7.340 7.390 6.990 7.050 565,115 -0.30(-4.08%)
Sep 11, 2018 7.450 7.630 7.280 7.350 362,535 -0.10(-1.34%)
Sep 10, 2018 7.500 7.540 7.290 7.450 443,017 -0.04(-0.53%)
Sep 07, 2018 7.600 7.870 7.440 7.490 507,500 -0.18(-2.35%)
Sep 06, 2018 8.010 8.130 7.640 7.670 735,437 -0.32(-4.01%)
Sep 05, 2018 7.770 8.010 7.760 7.990 1,114,003 +0.40(+5.27%)
Sep 04, 2018 7.400 7.620 6.000 7.590 1,681,062 +0.43(+6.01%)
Aug 31, 2018 7.160 7.160 7.160 0 +0.00(+0.00%)
Aug 30, 2018 7.260 7.315 7.140 7.160 438,191 -0.11(-1.51%)
Aug 29, 2018 7.250 7.340 7.210 7.270 411,490 +0.04(+0.55%)
Aug 28, 2018 7.240 7.310 7.180 7.230 469,968 -0.02(-0.28%)
Aug 27, 2018 7.250 7.305 7.160 7.250 479,957 +0.03(+0.42%)
Aug 24, 2018 7.230 7.430 7.100 7.220 682,800 +0.00(+0.00%)
Aug 23, 2018 7.270 7.410 7.180 7.220 584,159 -0.09(-1.23%)
Aug 22, 2018 7.050 7.355 7.029 7.310 580,703 +0.27(+3.84%)
Aug 21, 2018 7.000 7.190 6.990 7.040 782,858 +0.03(+0.43%)
Aug 20, 2018 7.140 7.140 6.910 7.010 402,307 -0.09(-1.27%)
Aug 17, 2018 7.040 7.250 6.945 7.100 589,200 +0.05(+0.71%)
Aug 16, 2018 6.910 7.060 6.680 7.050 479,344 +0.17(+2.47%)
Aug 15, 2018 6.990 7.130 6.750 6.880 507,972 -0.16(-2.27%)
Aug 14, 2018 7.130 7.260 6.955 7.040 766,615 -0.10(-1.40%)
Aug 13, 2018 7.430 7.490 7.110 7.140 998,771 -0.16(-2.19%)
Aug 10, 2018 7.140 7.455 6.960 7.300 1,646,100 +0.10(+1.39%)
Aug 09, 2018 6.430 7.330 6.370 7.200 2,672,894 +0.81(+12.68%)
Aug 08, 2018 6.320 6.490 6.170 6.390 1,330,502 +0.33(+5.45%)
Aug 07, 2018 5.950 6.110 5.780 6.060 959,880 +0.21(+3.59%)
Aug 06, 2018 6.100 6.150 5.670 5.850 696,636 +0.05(+0.86%)
Aug 03, 2018 6.030 6.055 5.765 5.800 732,500 -0.27(-4.45%)
Aug 02, 2018 5.610 6.325 5.410 6.070 3,874,253 +0.55(+9.96%)
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