Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

11.44 USD -0.43 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.230 3.330 3.150 3.170 1,361,846 -0.06(-1.86%)
Jul 30, 2019 3.130 3.240 3.060 3.230 1,397,573 +0.09(+2.87%)
Jul 29, 2019 3.230 3.250 3.120 3.140 3,143,153 -0.09(-2.79%)
Jul 26, 2019 3.260 3.280 3.200 3.230 870,600 +0.01(+0.31%)
Jul 25, 2019 3.320 3.320 3.220 3.220 743,642 -0.13(-3.88%)
Jul 24, 2019 3.260 3.350 3.140 3.350 1,057,542 +0.10(+3.08%)
Jul 23, 2019 3.370 3.400 3.240 3.250 2,373,008 -0.10(-2.99%)
Jul 22, 2019 3.390 3.410 3.290 3.350 872,961 -0.04(-1.18%)
Jul 19, 2019 3.470 3.520 3.380 3.390 631,100 -0.09(-2.59%)
Jul 18, 2019 3.460 3.480 3.330 3.480 914,743 +0.02(+0.58%)
Jul 17, 2019 3.550 3.590 3.420 3.460 2,018,773 -0.10(-2.81%)
Jul 16, 2019 3.560 3.630 3.545 3.560 642,137 -0.04(-1.11%)
Jul 15, 2019 3.600 3.630 3.560 3.600 861,794 +0.00(+0.00%)
Jul 12, 2019 3.570 3.640 3.550 3.600 760,900 +0.02(+0.56%)
Jul 11, 2019 3.620 3.654 3.560 3.580 1,176,281 -0.03(-0.83%)
Jul 10, 2019 3.600 3.670 3.535 3.610 1,458,060 +0.04(+1.12%)
Jul 09, 2019 3.630 3.650 3.550 3.570 1,208,660 -0.09(-2.46%)
Jul 08, 2019 3.730 3.770 3.630 3.660 2,186,279 -0.07(-1.88%)
Jul 05, 2019 3.670 3.885 3.640 3.730 1,065,300 +0.04(+1.08%)
Jul 03, 2019 3.610 3.750 3.590 3.690 585,700 +0.10(+2.79%)
Jul 02, 2019 3.730 3.735 3.560 3.590 1,266,205 -0.12(-3.23%)
Jul 01, 2019 3.830 3.980 3.680 3.710 1,105,921 -0.08(-2.11%)
Jun 28, 2019 3.630 3.800 3.625 3.790 2,507,500 +0.16(+4.41%)
Jun 27, 2019 3.570 3.650 3.520 3.630 1,487,275 +0.09(+2.54%)
Jun 26, 2019 3.610 3.670 3.500 3.540 1,007,281 -0.08(-2.21%)
Jun 25, 2019 3.670 3.700 3.560 3.620 1,634,399 +0.00(+0.00%)
Jun 24, 2019 3.660 3.720 3.570 3.620 2,120,922 -0.07(-1.90%)
Jun 21, 2019 3.620 3.870 3.390 3.690 6,301,300 +0.05(+1.37%)
Jun 20, 2019 3.660 3.860 3.570 3.640 1,162,428 +0.04(+1.11%)
Jun 19, 2019 3.560 3.710 3.520 3.600 1,045,659 +0.00(+0.00%)
Jun 18, 2019 3.620 3.770 3.520 3.600 1,372,447 -0.01(-0.28%)
Jun 17, 2019 3.420 3.690 3.400 3.610 1,936,836 +0.22(+6.49%)
Jun 14, 2019 3.480 3.490 3.370 3.390 1,027,800 -0.09(-2.59%)
Jun 13, 2019 3.540 3.560 3.430 3.480 1,097,987 -0.02(-0.57%)
Jun 12, 2019 3.570 3.680 3.400 3.500 1,143,359 -0.08(-2.23%)
Jun 11, 2019 3.770 3.850 3.550 3.580 1,979,416 -0.21(-5.54%)
Jun 10, 2019 3.570 4.210 3.500 3.790 3,617,300 +0.25(+7.06%)
Jun 07, 2019 3.350 3.580 3.290 3.540 3,253,400 +0.20(+5.99%)
Jun 06, 2019 3.330 3.410 3.250 3.340 2,222,915 +0.00(+0.00%)
Jun 05, 2019 3.420 3.545 3.270 3.340 4,114,239 -0.09(-2.62%)
Jun 04, 2019 3.420 3.500 3.190 3.430 2,162,393 +0.05(+1.48%)
Jun 03, 2019 3.500 3.600 3.310 3.380 2,118,422 -0.12(-3.43%)
May 31, 2019 3.300 3.570 3.270 3.500 3,802,000 +0.14(+4.17%)
May 30, 2019 2.980 3.500 2.900 3.360 6,218,620 +0.45(+15.46%)
May 29, 2019 3.120 3.150 2.800 2.910 6,851,429 -0.24(-7.62%)
May 28, 2019 3.380 3.380 3.130 3.150 2,534,752 -0.17(-5.12%)
May 24, 2019 3.400 3.530 3.290 3.320 5,148,800 -0.25(-7.00%)
May 23, 2019 3.380 3.620 3.200 3.570 4,315,147 +0.13(+3.78%)
May 22, 2019 3.670 3.770 3.400 3.440 7,111,013 -0.04(-1.15%)
May 21, 2019 3.640 4.010 3.100 3.480 31,993,547 -3.91(-52.91%)
May 20, 2019 7.290 7.480 7.200 7.390 706,228 +0.06(+0.82%)
May 17, 2019 7.450 7.540 7.160 7.330 1,039,900 -0.24(-3.17%)
May 16, 2019 8.010 8.080 7.530 7.570 1,204,606 -0.35(-4.42%)
May 15, 2019 7.740 8.050 7.710 7.920 658,899 +0.08(+1.02%)
May 14, 2019 7.700 8.020 7.550 7.840 1,100,564 +0.23(+3.02%)
May 13, 2019 7.890 7.970 7.580 7.610 881,835 -0.45(-5.58%)
May 10, 2019 7.750 8.080 7.600 8.060 924,600 +0.24(+3.07%)
May 09, 2019 7.720 7.870 7.510 7.820 508,261 +0.01(+0.13%)
May 08, 2019 7.700 7.910 7.380 7.810 1,039,091 +0.12(+1.56%)
May 07, 2019 8.000 8.130 7.590 7.690 2,092,386 -0.42(-5.18%)
May 06, 2019 7.580 8.150 7.425 8.110 927,876 +0.39(+5.05%)
May 03, 2019 7.530 7.740 7.480 7.720 695,000 +0.22(+2.93%)
May 02, 2019 7.250 7.520 7.160 7.500 638,941 +0.22(+3.02%)
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