Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.15 USD +0.23 (+1.53%)
Streaming Delayed Price Updated: 1:27 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.440 4.530 4.380 4.500 1,024,341 +0.07(+1.58%)
Oct 30, 2017 4.450 4.540 4.350 4.430 784,917 +0.01(+0.23%)
Oct 27, 2017 4.230 4.440 4.160 4.420 1,354,028 +0.26(+6.25%)
Oct 26, 2017 4.200 4.250 4.120 4.160 1,042,571 -0.08(-1.89%)
Oct 25, 2017 4.330 4.340 4.180 4.240 879,441 -0.11(-2.53%)
Oct 24, 2017 4.370 4.410 4.180 4.350 1,481,946 -0.02(-0.46%)
Oct 23, 2017 4.800 4.890 4.365 4.370 1,593,446 -0.43(-8.96%)
Oct 20, 2017 5.110 5.110 4.750 4.800 1,237,109 -0.30(-5.88%)
Oct 19, 2017 5.180 5.180 4.955 5.100 1,071,109 -0.10(-1.92%)
Oct 18, 2017 5.100 5.220 5.077 5.200 815,971 +0.12(+2.36%)
Oct 17, 2017 5.110 5.130 5.027 5.080 556,365 -0.03(-0.59%)
Oct 16, 2017 5.090 5.230 5.010 5.110 1,183,585 +0.06(+1.19%)
Oct 13, 2017 5.180 5.180 4.930 5.050 1,325,680 -0.14(-2.70%)
Oct 12, 2017 5.190 5.220 5.120 5.190 1,121,264 +0.00(+0.00%)
Oct 11, 2017 5.170 5.230 5.140 5.190 1,101,546 +0.00(+0.00%)
Oct 10, 2017 5.200 5.215 5.125 5.190 897,971 +0.01(+0.19%)
Oct 09, 2017 5.210 5.270 5.150 5.180 597,478 -0.05(-0.96%)
Oct 06, 2017 5.230 5.250 5.140 5.230 769,862 -0.02(-0.38%)
Oct 05, 2017 5.260 5.350 5.220 5.250 796,013 -0.01(-0.19%)
Oct 04, 2017 5.290 5.290 5.150 5.260 711,240 +0.02(+0.38%)
Oct 03, 2017 5.310 5.310 5.090 5.240 1,900,533 -0.09(-1.69%)
Oct 02, 2017 5.200 5.350 5.180 5.330 1,404,856 +0.09(+1.72%)
Sep 29, 2017 5.220 5.280 5.160 5.240 935,145 +0.00(+0.00%)
Sep 28, 2017 5.300 5.320 5.120 5.240 1,185,956 -0.04(-0.76%)
Sep 27, 2017 5.110 5.340 5.070 5.280 1,026,712 +0.10(+1.93%)
Sep 26, 2017 5.250 5.280 5.140 5.180 1,931,737 -0.08(-1.52%)
Sep 25, 2017 5.260 5.330 5.170 5.260 1,326,735 +0.02(+0.38%)
Sep 22, 2017 5.260 5.310 5.145 5.240 2,633,872 -0.03(-0.57%)
Sep 21, 2017 5.540 5.540 5.170 5.270 7,871,810 +0.00(+0.00%)
Sep 20, 2017 5.430 5.430 5.240 5.270 1,873,620 -0.16(-2.95%)
Sep 19, 2017 5.470 5.490 5.330 5.430 1,242,091 +0.01(+0.18%)
Sep 18, 2017 5.230 5.540 5.200 5.420 2,113,625 +0.27(+5.24%)
Sep 15, 2017 5.160 5.195 4.870 5.150 3,537,052 +0.00(+0.00%)
Sep 14, 2017 5.360 5.425 5.115 5.150 2,873,133 -0.21(-3.92%)
Sep 13, 2017 5.560 5.910 5.280 5.360 9,706,976 +0.13(+2.49%)
Sep 12, 2017 5.570 5.130 5.230 3,873,319 -0.52(-9.04%)
Sep 11, 2017 5.900 5.950 5.262 5.750 2,201,650 -0.10(-1.71%)
Sep 08, 2017 6.000 6.220 5.620 5.850 2,665,725 -0.12(-2.01%)
Sep 07, 2017 4.990 6.010 4.905 5.970 4,278,458 +1.01(+20.36%)
Sep 06, 2017 5.320 5.320 4.880 4.960 3,765,125 +0.03(+0.61%)
Sep 05, 2017 5.400 5.750 4.800 4.930 5,658,623 -0.07(-1.40%)
Sep 01, 2017 5.100 5.140 4.940 5.000 755,786 -0.10(-1.96%)
Aug 31, 2017 5.010 5.180 4.980 5.100 615,491 +0.13(+2.62%)
Aug 30, 2017 5.040 5.090 4.860 4.970 901,602 -0.09(-1.78%)
Aug 29, 2017 4.860 5.075 4.740 5.060 711,236 +0.12(+2.43%)
Aug 28, 2017 4.640 4.955 4.568 4.940 800,844 +0.36(+7.86%)
Aug 25, 2017 4.840 4.840 4.550 4.580 705,770 -0.25(-5.18%)
Aug 24, 2017 4.420 4.830 4.361 4.830 945,005 +0.41(+9.28%)
Aug 23, 2017 4.340 4.530 4.310 4.420 658,792 +0.04(+0.91%)
Aug 22, 2017 4.230 4.405 4.185 4.380 757,265 +0.17(+4.04%)
Aug 21, 2017 4.080 4.230 3.950 4.210 704,255 +0.11(+2.68%)
Aug 18, 2017 4.060 4.135 4.000 4.100 632,163 +0.00(+0.00%)
Aug 17, 2017 4.240 4.320 4.100 4.100 529,276 -0.16(-3.76%)
Aug 16, 2017 4.370 4.415 4.240 4.260 859,129 -0.11(-2.52%)
Aug 15, 2017 4.580 4.650 4.350 4.370 977,053 -0.20(-4.38%)
Aug 14, 2017 4.570 4.600 4.410 4.570 651,073 +0.04(+0.88%)
Aug 11, 2017 4.320 4.540 4.260 4.530 824,839 +0.22(+5.10%)
Aug 10, 2017 4.440 4.490 4.295 4.310 1,131,965 -0.20(-4.43%)
Aug 09, 2017 4.470 4.540 4.400 4.510 680,958 +0.02(+0.45%)
Aug 08, 2017 4.460 4.640 4.330 4.490 976,856 +0.07(+1.58%)
Aug 07, 2017 5.170 5.200 4.400 4.420 1,557,150 -0.68(-13.33%)
Aug 04, 2017 4.940 5.120 4.870 5.100 656,416 +0.19(+3.87%)
Aug 03, 2017 5.080 5.085 4.860 4.910 711,143 -0.18(-3.54%)
Aug 02, 2017 5.110 5.260 4.990 5.090 788,764 -0.01(-0.20%)
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