Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

17.25 USD -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.000 6.325 5.871 6.300 639,489 +0.26(+4.30%)
Jan 30, 2017 6.410 6.450 5.956 6.040 837,028 -0.41(-6.36%)
Jan 27, 2017 6.490 6.540 6.365 6.450 608,302 +0.00(+0.00%)
Jan 26, 2017 6.490 6.670 6.410 6.450 754,343 -0.03(-0.46%)
Jan 25, 2017 6.270 6.495 6.240 6.480 566,189 +0.23(+3.68%)
Jan 24, 2017 5.950 6.270 5.890 6.250 865,256 +0.33(+5.57%)
Jan 23, 2017 5.910 6.050 5.840 5.920 637,109 -0.03(-0.50%)
Jan 20, 2017 6.050 6.060 5.830 5.950 738,968 -0.09(-1.49%)
Jan 19, 2017 5.950 6.145 5.950 6.040 708,794 +0.09(+1.51%)
Jan 18, 2017 5.950 6.000 5.814 5.950 505,848 +0.00(+0.00%)
Jan 17, 2017 6.270 6.270 5.930 5.950 673,355 -0.30(-4.80%)
Jan 13, 2017 6.250 6.250 6.250 0 +0.12(+1.96%)
Jan 12, 2017 6.050 6.140 5.840 6.130 651,803 +0.06(+0.99%)
Jan 11, 2017 6.160 6.422 5.850 6.070 1,486,358 -0.12(-1.94%)
Jan 10, 2017 6.400 6.460 6.180 6.190 1,089,525 -0.15(-2.37%)
Jan 09, 2017 7.260 7.303 6.270 6.340 1,943,392 -0.79(-11.08%)
Jan 06, 2017 6.910 7.220 6.910 7.130 1,034,888 +0.20(+2.89%)
Jan 05, 2017 6.870 7.020 6.740 6.930 994,865 +0.05(+0.73%)
Jan 04, 2017 6.420 6.910 6.420 6.880 916,176 +0.52(+8.18%)
Jan 03, 2017 6.450 6.600 6.150 6.360 697,406 +0.03(+0.47%)
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%)
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