Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

16.70 USD -0.55 (-3.19%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.400 3.456 3.330 3.390 608,855 +0.01(+0.30%)
May 27, 2016 3.360 3.380 3.380 3.380 834,900 +0.02(+0.60%)
May 26, 2016 3.350 3.385 3.250 3.360 473,333 +0.01(+0.30%)
May 25, 2016 3.400 3.490 3.270 3.350 587,221 +0.00(+0.00%)
May 24, 2016 3.250 3.375 3.140 3.350 861,260 +0.13(+4.04%)
May 23, 2016 3.320 3.490 3.210 3.220 714,984 -0.10(-3.01%)
May 20, 2016 3.140 3.340 3.090 3.320 990,933 +0.19(+6.07%)
May 19, 2016 3.070 3.170 2.970 3.130 673,270 +0.05(+1.62%)
May 18, 2016 3.040 3.150 2.970 3.080 590,048 +0.03(+0.98%)
May 17, 2016 3.050 3.175 3.030 3.050 657,801 -0.01(-0.33%)
May 16, 2016 2.940 3.140 2.940 3.060 668,131 +0.15(+5.15%)
May 13, 2016 2.830 2.970 2.740 2.910 636,989 +0.07(+2.46%)
May 12, 2016 2.840 2.890 2.750 2.840 702,017 +0.01(+0.35%)
May 11, 2016 2.950 3.070 2.830 2.830 573,700 -0.13(-4.39%)
May 10, 2016 3.130 3.130 2.930 2.960 844,775 -0.10(-3.27%)
May 09, 2016 2.910 3.180 2.818 3.060 747,113 +0.22(+7.75%)
May 06, 2016 2.680 2.870 2.630 2.840 880,391 +0.11(+4.03%)
May 05, 2016 2.670 2.980 2.490 2.730 1,910,291 -0.27(-9.00%)
May 04, 2016 3.200 3.290 2.970 3.000 1,014,813 -0.24(-7.41%)
May 03, 2016 3.420 3.420 3.190 3.240 686,197 -0.19(-5.54%)
May 02, 2016 3.290 3.440 3.170 3.430 957,335 +0.17(+5.21%)
Apr 29, 2016 3.310 3.400 3.135 3.260 938,725 -0.06(-1.81%)
Apr 28, 2016 3.320 3.440 3.220 3.320 764,641 +0.00(+0.00%)
Apr 27, 2016 3.410 3.410 3.210 3.320 986,606 -0.10(-2.92%)
Apr 26, 2016 3.670 3.730 3.100 3.420 2,145,741 -0.21(-5.79%)
Apr 25, 2016 3.470 3.730 3.460 3.630 1,243,919 +0.18(+5.22%)
Apr 22, 2016 3.380 3.550 3.300 3.450 1,115,571 +0.09(+2.68%)
Apr 21, 2016 3.100 3.500 3.080 3.360 1,939,631 +0.23(+7.35%)
Apr 20, 2016 3.090 3.180 3.050 3.130 951,358 +0.06(+1.95%)
Apr 19, 2016 3.090 3.140 2.990 3.070 1,130,808 +0.01(+0.33%)
Apr 18, 2016 3.110 3.200 3.030 3.060 806,165 -0.04(-1.29%)
Apr 15, 2016 2.950 3.100 2.930 3.100 1,021,716 +0.13(+4.38%)
Apr 14, 2016 2.890 2.990 2.870 2.970 770,259 +0.08(+2.77%)
Apr 13, 2016 2.890 2.970 2.830 2.890 1,023,875 +0.06(+2.12%)
Apr 12, 2016 2.890 2.950 2.750 2.830 748,646 -0.07(-2.41%)
Apr 11, 2016 2.890 3.000 2.870 2.900 877,317 +0.02(+0.69%)
Apr 08, 2016 2.870 2.910 2.840 2.880 1,280,298 +0.04(+1.41%)
Apr 07, 2016 2.790 2.935 2.730 2.840 1,554,436 +0.04(+1.43%)
Apr 06, 2016 2.720 2.811 2.670 2.800 1,657,852 +0.08(+2.94%)
Apr 05, 2016 2.770 2.820 2.700 2.720 955,932 -0.08(-2.86%)
Apr 04, 2016 2.850 2.930 2.760 2.800 906,352 -0.03(-1.06%)
Apr 01, 2016 2.820 2.925 2.770 2.830 875,741 +0.00(+0.00%)
Mar 31, 2016 2.730 2.890 2.730 2.830 1,540,860 +0.09(+3.28%)
Mar 30, 2016 2.750 2.870 2.690 2.740 1,079,947 +0.03(+1.11%)
Mar 29, 2016 2.740 2.750 2.480 2.710 1,090,849 -0.05(-1.81%)
Mar 28, 2016 2.800 2.840 2.620 2.760 818,117 -0.03(-1.08%)
Mar 24, 2016 2.600 2.790 2.790 2.790 1,085,600 +0.17(+6.49%)
Mar 23, 2016 2.870 2.970 2.610 2.620 1,220,586 -0.25(-8.71%)
Mar 22, 2016 2.760 2.950 2.740 2.870 940,164 +0.11(+3.99%)
Mar 21, 2016 2.640 2.850 2.630 2.760 829,142 +0.13(+4.94%)
Mar 18, 2016 2.620 2.740 2.500 2.630 2,308,937 +0.04(+1.54%)
Mar 17, 2016 2.450 2.640 2.360 2.590 1,344,386 +0.15(+6.37%)
Mar 16, 2016 2.440 2.580 2.370 2.435 1,368,475 -0.11(-4.51%)
Mar 15, 2016 2.760 2.760 2.510 2.550 1,315,673 -0.24(-8.60%)
Mar 14, 2016 2.810 2.900 2.700 2.790 961,135 -0.04(-1.41%)
Mar 11, 2016 2.710 2.840 2.680 2.830 1,086,648 +0.16(+5.99%)
Mar 10, 2016 2.800 2.810 2.610 2.670 756,126 -0.09(-3.26%)
Mar 09, 2016 2.910 2.990 2.680 2.760 1,599,743 -0.11(-3.83%)
Mar 08, 2016 3.120 3.150 2.750 2.870 2,959,894 -0.11(-3.69%)
Mar 07, 2016 2.980 3.240 2.850 2.980 4,919,090 +0.40(+15.50%)
Mar 04, 2016 2.620 2.800 2.540 2.580 2,151,749 -0.03(-1.15%)
Mar 03, 2016 2.500 2.900 2.480 2.610 3,675,672 +0.10(+3.98%)
Mar 02, 2016 2.110 2.565 2.090 2.510 2,239,409 +0.38(+17.84%)
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