Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.02 USD -0.68 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.330 6.330 6.330 0 -0.09(-1.40%)
Dec 29, 2016 6.590 6.720 6.330 6.420 811,560 -0.17(-2.58%)
Dec 28, 2016 6.770 6.900 6.570 6.590 659,880 -0.19(-2.80%)
Dec 27, 2016 7.010 7.200 6.765 6.780 627,830 -0.21(-3.00%)
Dec 23, 2016 6.990 6.990 6.990 0 +0.59(+9.22%)
Dec 22, 2016 6.580 6.580 6.320 6.400 560,358 -0.19(-2.88%)
Dec 21, 2016 6.860 6.920 6.480 6.590 1,183,894 -0.29(-4.22%)
Dec 20, 2016 6.900 7.150 6.750 6.880 1,910,888 +0.03(+0.44%)
Dec 19, 2016 6.180 7.560 6.180 6.850 5,057,621 +0.66(+10.66%)
Dec 16, 2016 5.760 6.340 5.680 6.190 3,394,721 +0.62(+11.13%)
Dec 15, 2016 5.490 5.660 5.420 5.570 519,695 +0.07(+1.27%)
Dec 14, 2016 5.430 5.550 5.275 5.500 557,190 -0.05(-0.90%)
Dec 13, 2016 5.550 5.700 5.460 5.550 469,371 +0.02(+0.36%)
Dec 12, 2016 5.530 5.780 5.490 5.530 475,526 +0.03(+0.55%)
Dec 09, 2016 5.690 5.930 5.470 5.500 1,004,451 -0.14(-2.48%)
Dec 08, 2016 5.500 5.680 5.400 5.640 456,001 +0.13(+2.36%)
Dec 07, 2016 5.520 5.590 5.331 5.510 656,753 -0.13(-2.30%)
Dec 06, 2016 5.500 5.650 5.330 5.640 578,714 +0.15(+2.73%)
Dec 05, 2016 5.570 5.720 5.470 5.490 642,569 -0.02(-0.36%)
Dec 02, 2016 5.190 5.510 5.180 5.510 693,520 +0.33(+6.47%)
Dec 01, 2016 5.580 5.630 5.100 5.175 805,867 -0.42(-7.42%)
Nov 30, 2016 5.640 5.750 5.460 5.590 430,983 -0.03(-0.53%)
Nov 29, 2016 5.650 5.780 5.580 5.620 459,726 -0.07(-1.23%)
Nov 28, 2016 5.930 5.930 5.640 5.690 470,333 -0.25(-4.21%)
Nov 25, 2016 5.980 5.980 5.780 5.940 198,016 -0.03(-0.50%)
Nov 23, 2016 5.970 5.970 5.970 0 +0.07(+1.19%)
Nov 22, 2016 6.100 6.180 5.760 5.900 547,398 -0.15(-2.48%)
Nov 21, 2016 6.000 6.115 5.860 6.050 626,139 +0.07(+1.17%)
Nov 18, 2016 5.890 5.997 5.770 5.980 589,055 +0.12(+2.05%)
Nov 17, 2016 5.760 5.920 5.538 5.860 610,988 +0.12(+2.09%)
Nov 16, 2016 5.620 5.980 5.530 5.740 757,506 +0.11(+1.95%)
Nov 15, 2016 5.670 5.680 5.470 5.630 860,952 -0.05(-0.88%)
Nov 14, 2016 5.500 5.710 5.350 5.680 1,573,829 +0.34(+6.37%)
Nov 11, 2016 5.050 5.460 5.000 5.340 1,859,221 +0.27(+5.33%)
Nov 10, 2016 5.020 5.191 4.880 5.070 1,709,242 +0.05(+1.00%)
Nov 09, 2016 4.760 5.070 4.740 5.020 2,147,291 +0.35(+7.49%)
Nov 08, 2016 4.620 4.790 4.580 4.670 1,643,429 +0.18(+4.01%)
Nov 07, 2016 4.000 4.500 3.920 4.490 1,625,444 +0.58(+14.83%)
Nov 04, 2016 3.750 4.005 3.750 3.910 901,000 +0.15(+3.99%)
Nov 03, 2016 4.050 4.090 3.750 3.760 1,108,020 -0.28(-6.93%)
Nov 02, 2016 4.110 4.285 4.005 4.040 739,770 -0.07(-1.70%)
Nov 01, 2016 4.080 4.130 3.990 4.110 612,128 +0.06(+1.48%)
Oct 31, 2016 4.110 4.190 4.040 4.050 647,289 -0.06(-1.46%)
Oct 28, 2016 4.280 4.330 4.030 4.110 782,219 -0.20(-4.64%)
Oct 27, 2016 4.620 4.690 4.310 4.310 736,327 -0.27(-5.90%)
Oct 26, 2016 4.480 4.630 4.370 4.580 911,890 +0.08(+1.78%)
Oct 25, 2016 4.650 4.730 4.490 4.500 433,280 -0.12(-2.60%)
Oct 24, 2016 4.510 4.787 4.443 4.620 729,830 +0.11(+2.44%)
Oct 21, 2016 4.470 4.590 4.380 4.510 345,724 +0.01(+0.22%)
Oct 20, 2016 4.180 4.520 4.180 4.500 789,113 +0.32(+7.66%)
Oct 19, 2016 4.120 4.220 4.070 4.180 322,158 +0.02(+0.48%)
Oct 18, 2016 4.010 4.200 4.000 4.160 385,069 +0.17(+4.26%)
Oct 17, 2016 4.010 4.100 3.920 3.990 637,736 -0.05(-1.24%)
Oct 14, 2016 4.210 4.250 4.010 4.040 517,757 -0.12(-2.88%)
Oct 13, 2016 4.050 4.200 4.020 4.160 586,032 +0.07(+1.71%)
Oct 12, 2016 4.280 4.355 4.070 4.090 538,784 -0.20(-4.66%)
Oct 11, 2016 4.440 4.490 4.260 4.290 446,031 -0.19(-4.24%)
Oct 10, 2016 4.400 4.511 4.380 4.480 239,305 +0.11(+2.52%)
Oct 07, 2016 4.450 4.530 4.330 4.370 456,177 -0.08(-1.80%)
Oct 06, 2016 4.580 4.600 4.440 4.450 575,841 -0.15(-3.26%)
Oct 05, 2016 4.550 4.720 4.520 4.600 418,810 +0.07(+1.55%)
Oct 04, 2016 4.620 4.670 4.485 4.530 502,881 -0.05(-1.09%)
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